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

Seacor Marine Holdings Inc (NY: SMHI )

12.76 -0.05 (-0.43%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 16, 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 (%)
Jan 29, 2021 2.920 3.000 2.620 2.700 117,700 -0.20(-6.90%)
Jan 28, 2021 2.800 2.940 2.720 2.900 82,871 +0.10(+3.57%)
Jan 27, 2021 2.950 2.950 2.650 2.800 122,457 -0.18(-6.04%)
Jan 26, 2021 3.070 3.100 2.950 2.980 37,103 -0.09(-2.93%)
Jan 25, 2021 3.000 3.130 2.970 3.070 79,494 +0.10(+3.37%)
Jan 22, 2021 2.980 2.993 2.680 2.970 167,200 -0.05(-1.66%)
Jan 21, 2021 3.150 3.150 2.900 3.020 123,359 -0.09(-2.89%)
Jan 20, 2021 3.230 3.250 3.010 3.110 101,359 -0.11(-3.42%)
Jan 19, 2021 3.210 3.230 3.160 3.220 65,541 +0.00(+0.00%)
Jan 15, 2021 3.200 3.220 3.060 3.220 46,400 -0.01(-0.31%)
Jan 14, 2021 3.260 3.355 3.195 3.230 88,361 -0.03(-0.92%)
Jan 13, 2021 3.410 3.460 3.140 3.260 111,935 -0.08(-2.40%)
Jan 12, 2021 3.010 3.410 3.010 3.340 144,351 +0.35(+11.71%)
Jan 11, 2021 3.010 3.090 2.930 2.990 78,883 -0.03(-0.99%)
Jan 08, 2021 3.250 3.250 2.960 3.020 176,900 -0.23(-7.08%)
Jan 07, 2021 3.270 3.340 3.200 3.250 76,326 +0.00(+0.00%)
Jan 06, 2021 3.100 3.360 3.100 3.250 133,833 +0.15(+4.84%)
Jan 05, 2021 2.860 3.230 2.850 3.100 205,603 +0.26(+9.15%)
Jan 04, 2021 2.740 2.880 2.667 2.840 197,063 +0.13(+4.80%)
Dec 31, 2020 2.710 2.710 2.710 201,580 -0.14(-4.91%)
Dec 30, 2020 2.600 2.860 2.600 2.850 201,580 +0.25(+9.62%)
Dec 29, 2020 2.600 2.700 2.540 2.600 331,682 +0.00(+0.00%)
Dec 28, 2020 2.790 2.810 2.600 2.600 98,409 -0.20(-7.14%)
Dec 24, 2020 2.820 2.820 2.730 2.800 94,400 -0.06(-2.10%)
Dec 23, 2020 2.690 2.890 2.645 2.860 286,384 +0.18(+6.72%)
Dec 22, 2020 2.660 2.710 2.600 2.680 156,149 +0.02(+0.75%)
Dec 21, 2020 2.540 2.690 2.490 2.660 312,580 +0.03(+1.14%)
Dec 18, 2020 2.480 2.747 2.305 2.630 477,700 +0.26(+10.97%)
Dec 17, 2020 2.190 2.410 2.130 2.370 233,192 +0.16(+7.24%)
Dec 16, 2020 2.140 2.280 2.079 2.210 278,617 +0.14(+6.76%)
Dec 15, 2020 2.050 2.100 2.020 2.070 105,541 +0.01(+0.49%)
Dec 14, 2020 2.100 2.110 2.000 2.060 263,989 -0.06(-2.83%)
Dec 11, 2020 2.150 2.160 2.000 2.120 267,500 -0.01(-0.47%)
Dec 10, 2020 1.990 2.160 1.990 2.130 189,572 +0.14(+7.04%)
Dec 09, 2020 2.070 2.120 1.960 1.990 217,382 -0.07(-3.40%)
Dec 08, 2020 2.090 2.160 2.040 2.060 151,923 -0.04(-1.90%)
Dec 07, 2020 2.160 2.160 2.060 2.100 274,485 -0.05(-2.33%)
Dec 04, 2020 2.140 2.280 2.050 2.150 369,200 +0.08(+3.86%)
Dec 03, 2020 2.100 2.160 2.059 2.070 94,904 -0.01(-0.48%)
Dec 02, 2020 2.080 2.150 2.040 2.080 71,163 +0.00(+0.00%)
Dec 01, 2020 2.090 2.190 2.050 2.080 66,926 +0.03(+1.46%)
Nov 30, 2020 2.150 2.220 2.050 2.050 273,797 -0.10(-4.65%)
Nov 27, 2020 2.120 2.226 2.100 2.150 83,300 +0.02(+0.94%)
Nov 25, 2020 2.240 2.240 2.100 2.130 135,300 -0.15(-6.58%)
Nov 24, 2020 2.380 2.490 2.250 2.280 165,546 -0.07(-2.98%)
Nov 23, 2020 2.060 2.380 2.020 2.350 137,749 +0.33(+16.34%)
Nov 20, 2020 2.050 2.200 2.010 2.020 61,200 -0.05(-2.42%)
Nov 19, 2020 2.070 2.120 1.950 2.070 64,507 +0.02(+0.98%)
Nov 18, 2020 2.010 2.200 2.010 2.050 175,439 +0.04(+1.99%)
Nov 17, 2020 1.890 2.050 1.850 2.010 127,313 +0.06(+3.08%)
Nov 16, 2020 1.700 1.970 1.670 1.950 180,679 +0.27(+16.07%)
Nov 13, 2020 1.640 1.722 1.620 1.680 136,200 +0.04(+2.44%)
Nov 12, 2020 1.800 1.800 1.610 1.640 249,446 -0.06(-3.53%)
Nov 11, 2020 1.760 1.830 1.640 1.700 141,427 -0.05(-2.86%)
Nov 10, 2020 1.870 1.910 1.740 1.750 107,642 -0.13(-6.91%)
Nov 09, 2020 2.040 2.060 1.750 1.880 217,116 +0.06(+3.30%)
Nov 06, 2020 1.810 1.870 1.790 1.820 55,700 +0.04(+2.25%)
Nov 05, 2020 1.720 1.830 1.711 1.780 59,154 +0.08(+4.71%)
Nov 04, 2020 1.810 1.840 1.690 1.700 150,978 -0.11(-6.08%)
Nov 03, 2020 1.800 1.920 1.780 1.810 70,981 +0.00(+0.00%)
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.