Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Marine Holdings Inc (NY: SMHI )

12.17 -0.53 (-4.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.320 8.140 7.320 7.950 55,100 +0.18(+2.32%)
Feb 27, 2020 7.670 8.160 7.670 7.770 29,393 -0.15(-1.89%)
Feb 26, 2020 7.850 8.010 7.610 7.920 13,079 +0.07(+0.89%)
Feb 25, 2020 8.300 8.350 7.790 7.850 30,745 -0.47(-5.65%)
Feb 24, 2020 8.660 8.709 8.300 8.320 25,389 -0.43(-4.91%)
Feb 21, 2020 8.860 8.860 8.720 8.750 18,700 -0.10(-1.13%)
Feb 20, 2020 8.840 8.970 8.810 8.850 20,315 +0.00(+0.00%)
Feb 19, 2020 8.660 8.930 8.610 8.850 17,094 +0.19(+2.19%)
Feb 18, 2020 8.880 8.880 8.630 8.660 6,155 -0.25(-2.81%)
Feb 14, 2020 9.000 9.000 8.731 8.910 19,700 -0.12(-1.33%)
Feb 13, 2020 9.230 9.452 8.950 9.030 13,671 -0.18(-1.95%)
Feb 12, 2020 9.050 9.325 9.010 9.210 14,109 +0.28(+3.14%)
Feb 11, 2020 8.750 8.990 8.750 8.930 13,349 +0.25(+2.88%)
Feb 10, 2020 8.990 9.080 8.660 8.680 36,228 -0.38(-4.19%)
Feb 07, 2020 9.340 9.340 9.030 9.060 23,000 -0.30(-3.21%)
Feb 06, 2020 9.100 9.440 9.060 9.360 50,493 -0.16(-1.68%)
Feb 05, 2020 10.06 10.06 9.410 9.520 21,936 -0.30(-3.05%)
Feb 04, 2020 10.06 10.18 9.730 9.820 26,707 +0.00(+0.00%)
Feb 03, 2020 10.47 10.63 9.710 9.820 29,834 -0.62(-5.94%)
Jan 31, 2020 10.51 10.67 10.38 10.44 36,200 -0.14(-1.32%)
Jan 30, 2020 10.40 10.66 10.40 10.58 41,938 +0.01(+0.09%)
Jan 29, 2020 10.61 10.70 10.50 10.57 21,824 -0.05(-0.47%)
Jan 28, 2020 10.73 10.85 10.44 10.62 24,729 -0.05(-0.47%)
Jan 27, 2020 11.11 11.22 10.64 10.67 24,002 -0.78(-6.81%)
Jan 24, 2020 11.83 11.83 11.19 11.45 21,100 -0.35(-2.97%)
Jan 23, 2020 11.86 12.03 11.69 11.80 39,968 -0.30(-2.48%)
Jan 22, 2020 12.20 12.20 11.89 12.10 29,474 -0.05(-0.41%)
Jan 21, 2020 11.90 12.16 11.81 12.15 33,026 +0.07(+0.58%)
Jan 17, 2020 12.78 12.78 12.03 12.08 49,200 -0.57(-4.51%)
Jan 16, 2020 12.32 12.94 12.06 12.65 24,585 +0.40(+3.27%)
Jan 15, 2020 12.46 12.67 12.21 12.25 28,940 -0.38(-3.01%)
Jan 14, 2020 12.52 12.86 12.31 12.63 12,886 +0.04(+0.32%)
Jan 13, 2020 13.00 13.00 12.00 12.59 30,089 -0.49(-3.75%)
Jan 10, 2020 13.33 13.33 13.02 13.08 19,400 -0.29(-2.17%)
Jan 09, 2020 13.34 13.47 13.15 13.37 12,530 +0.01(+0.07%)
Jan 08, 2020 13.75 13.75 13.35 13.36 7,812 -0.31(-2.27%)
Jan 07, 2020 13.80 13.84 13.58 13.67 8,732 -0.22(-1.58%)
Jan 06, 2020 13.65 14.05 13.64 13.89 45,568 +0.14(+1.02%)
Jan 03, 2020 14.10 14.10 13.66 13.75 62,400 -0.10(-0.72%)
Jan 02, 2020 13.79 13.92 13.65 13.85 7,986 +0.06(+0.44%)
Dec 31, 2019 13.63 14.02 13.63 13.79 26,600 +0.04(+0.29%)
Dec 30, 2019 13.91 13.99 13.72 13.75 13,039 -0.17(-1.22%)
Dec 27, 2019 13.98 14.00 13.82 13.92 15,100 +0.00(+0.00%)
Dec 26, 2019 14.14 14.52 13.92 13.92 8,292 -0.30(-2.11%)
Dec 24, 2019 14.09 14.23 14.09 14.22 10,200 +0.13(+0.92%)
Dec 23, 2019 13.64 14.10 13.64 14.09 41,771 +0.16(+1.15%)
Dec 20, 2019 14.00 14.00 13.67 13.93 56,400 +0.03(+0.22%)
Dec 19, 2019 13.71 13.95 13.28 13.90 35,871 +0.21(+1.53%)
Dec 18, 2019 13.23 13.82 13.23 13.69 15,265 +0.31(+2.32%)
Dec 17, 2019 13.21 13.71 13.17 13.38 23,158 +0.16(+1.21%)
Dec 16, 2019 13.18 13.40 13.10 13.22 28,766 +0.09(+0.69%)
Dec 13, 2019 12.96 13.19 12.68 13.13 20,200 +0.26(+2.02%)
Dec 12, 2019 12.57 13.00 12.57 12.87 12,972 +0.18(+1.42%)
Dec 11, 2019 12.26 12.71 12.26 12.69 13,587 +0.47(+3.85%)
Dec 10, 2019 12.30 12.49 12.09 12.22 28,767 -0.13(-1.05%)
Dec 09, 2019 12.21 12.59 12.21 12.35 17,055 +0.13(+1.06%)
Dec 06, 2019 11.73 12.30 11.73 12.22 35,900 +0.54(+4.62%)
Dec 05, 2019 11.79 11.87 11.67 11.68 12,136 -0.03(-0.26%)
Dec 04, 2019 11.69 11.96 11.67 11.71 20,566 +0.11(+0.95%)
Dec 03, 2019 11.71 11.78 11.49 11.60 17,204 -0.20(-1.69%)
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.