Seacor Marine Holdings Inc (NY: SMHI )

4.850 USD +0.210 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.05 15.16 14.74 14.96 54,692 -0.12(-0.80%)
Jan 30, 2018 14.80 15.18 14.44 15.08 39,728 +0.16(+1.07%)
Jan 29, 2018 15.37 15.37 14.75 14.92 107,919 -0.54(-3.49%)
Jan 26, 2018 15.47 15.48 15.15 15.46 45,717 -0.04(-0.26%)
Jan 25, 2018 15.33 15.53 15.05 15.50 68,694 +0.35(+2.31%)
Jan 24, 2018 15.59 15.59 15.04 15.15 61,871 -0.32(-2.07%)
Jan 23, 2018 15.71 15.73 15.37 15.47 70,372 -0.32(-2.03%)
Jan 22, 2018 15.51 15.97 15.32 15.79 141,589 +0.25(+1.61%)
Jan 19, 2018 14.54 15.75 14.15 15.54 158,675 +0.97(+6.66%)
Jan 18, 2018 14.06 14.88 13.88 14.57 91,729 +0.48(+3.41%)
Jan 17, 2018 14.04 14.46 13.68 14.09 111,380 +0.09(+0.64%)
Jan 16, 2018 14.01 14.18 13.84 14.00 181,479 +0.03(+0.21%)
Jan 12, 2018 13.97 13.97 13.97 0 +0.52(+3.87%)
Jan 11, 2018 12.96 13.66 12.96 13.45 90,081 +0.53(+4.10%)
Jan 10, 2018 12.97 13.02 12.82 12.92 33,386 -0.12(-0.92%)
Jan 09, 2018 13.06 13.09 12.73 13.04 106,196 -0.01(-0.08%)
Jan 08, 2018 12.93 13.12 12.54 13.05 75,152 +0.12(+0.93%)
Jan 05, 2018 13.00 13.10 12.77 12.93 39,419 -0.04(-0.31%)
Jan 04, 2018 12.37 13.18 12.24 12.97 90,677 +0.68(+5.53%)
Jan 03, 2018 12.17 12.44 11.80 12.29 87,136 +0.14(+1.15%)
Jan 02, 2018 11.85 12.21 11.76 12.15 97,321 +0.45(+3.85%)
Dec 29, 2017 11.70 11.70 11.70 0 -0.60(-4.88%)
Dec 28, 2017 12.34 12.34 12.02 12.30 63,446 -0.07(-0.57%)
Dec 27, 2017 12.23 12.56 12.17 12.37 59,662 +0.22(+1.81%)
Dec 26, 2017 12.11 12.35 11.98 12.15 110,029 -0.09(-0.74%)
Dec 22, 2017 12.51 12.51 12.11 12.24 93,349 -0.32(-2.55%)
Dec 21, 2017 11.98 12.65 11.98 12.56 174,418 +0.58(+4.84%)
Dec 20, 2017 12.32 13.05 11.89 11.98 263,146 -0.14(-1.16%)
Dec 19, 2017 12.43 12.72 12.12 12.12 242,228 -0.28(-2.26%)
Dec 18, 2017 12.30 12.49 12.24 12.40 99,947 +0.16(+1.31%)
Dec 15, 2017 12.19 12.48 12.14 12.24 246,058 +0.01(+0.08%)
Dec 14, 2017 12.26 12.40 12.16 12.23 182,479 -0.05(-0.41%)
Dec 13, 2017 12.24 12.46 12.12 12.28 155,170 -0.04(-0.32%)
Dec 12, 2017 12.07 12.35 12.07 12.32 92,748 +0.24(+1.99%)
Dec 11, 2017 12.27 12.59 11.98 12.08 190,020 -0.15(-1.23%)
Dec 08, 2017 12.23 12.50 12.06 12.23 135,342 +0.00(+0.00%)
Dec 07, 2017 12.11 12.22 12.00 293,933 +0.00(+0.00%)
Dec 06, 2017 12.14 12.26 11.99 12.17 121,126 -0.01(-0.08%)
Dec 05, 2017 12.27 12.30 12.06 12.18 113,676 -0.12(-0.98%)
Dec 04, 2017 12.44 12.73 12.21 12.30 121,315 -0.12(-0.97%)
Dec 01, 2017 12.32 12.70 12.08 12.42 435,288 +0.17(+1.39%)
Nov 30, 2017 12.88 13.16 12.18 12.25 426,486 -0.62(-4.82%)
Nov 29, 2017 12.00 13.08 12.00 12.87 146,916 +0.83(+6.89%)
Nov 28, 2017 12.20 12.27 11.66 12.04 187,869 -0.13(-1.07%)
Nov 27, 2017 12.43 12.43 11.91 12.17 122,907 -0.12(-0.98%)
Nov 24, 2017 12.58 12.58 12.11 12.29 96,375 -0.21(-1.68%)
Nov 22, 2017 12.41 12.69 12.33 12.50 176,156 +0.16(+1.30%)
Nov 21, 2017 12.75 13.00 12.18 12.34 114,487 -0.38(-2.99%)
Nov 20, 2017 12.58 12.76 12.16 12.72 79,214 +0.09(+0.71%)
Nov 17, 2017 12.64 13.11 12.27 12.63 178,728 -0.03(-0.24%)
Nov 16, 2017 13.19 13.27 12.45 12.66 83,195 -0.49(-3.73%)
Nov 15, 2017 12.89 13.28 12.78 13.15 214,300 +0.16(+1.23%)
Nov 14, 2017 13.71 13.73 12.83 12.99 82,536 -0.76(-5.53%)
Nov 13, 2017 13.20 13.90 12.94 13.75 154,029 +0.55(+4.17%)
Nov 10, 2017 13.89 14.15 13.10 13.20 66,772 -0.78(-5.58%)
Nov 09, 2017 13.95 14.06 13.85 13.98 141,767 -0.04(-0.29%)
Nov 08, 2017 14.15 14.22 13.70 14.02 149,821 -0.19(-1.34%)
Nov 07, 2017 14.44 14.44 14.17 14.21 77,903 -0.15(-1.04%)
Nov 06, 2017 14.08 14.36 14.00 14.36 294,323 +0.37(+2.64%)
Nov 03, 2017 14.41 14.42 13.79 13.99 109,890 -0.42(-2.91%)
Nov 02, 2017 14.26 14.57 14.25 14.41 44,095 +0.14(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.