Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

14.17 +0.22 (+1.58%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.431 3.570 3.380 3.400 29,062 -0.06(-1.73%)
Dec 30, 2021 3.500 3.540 3.430 3.460 19,282 +0.02(+0.58%)
Dec 29, 2021 3.290 3.740 3.280 3.440 31,052 +0.14(+4.24%)
Dec 28, 2021 3.350 3.450 3.300 3.300 40,158 -0.02(-0.60%)
Dec 27, 2021 3.340 3.390 3.250 3.320 37,811 +0.00(+0.00%)
Dec 23, 2021 3.350 3.375 3.240 3.320 54,615 -0.02(-0.60%)
Dec 22, 2021 3.300 3.430 3.260 3.340 70,704 +0.08(+2.45%)
Dec 21, 2021 3.280 3.400 3.250 3.260 66,646 +0.01(+0.31%)
Dec 20, 2021 3.413 3.413 3.080 3.250 45,407 -0.18(-5.25%)
Dec 17, 2021 3.260 3.430 3.260 3.430 20,224 +0.13(+3.94%)
Dec 16, 2021 3.380 3.620 3.260 3.300 41,984 +0.03(+0.92%)
Dec 15, 2021 3.320 3.320 3.260 3.270 18,383 -0.07(-2.10%)
Dec 14, 2021 3.300 3.460 3.240 3.340 51,278 -0.05(-1.47%)
Dec 13, 2021 3.565 3.575 3.390 3.390 29,532 -0.15(-4.24%)
Dec 10, 2021 3.550 3.570 3.500 3.540 24,417 +0.04(+1.14%)
Dec 09, 2021 3.860 3.960 3.460 3.500 72,918 -0.18(-4.89%)
Dec 08, 2021 3.650 3.720 3.560 3.680 20,027 +0.03(+0.82%)
Dec 07, 2021 3.688 3.695 3.490 3.650 25,951 -0.04(-1.08%)
Dec 06, 2021 3.880 4.090 3.660 3.690 21,147 -0.19(-4.90%)
Dec 03, 2021 3.880 3.931 3.800 3.880 19,421 -0.06(-1.52%)
Dec 02, 2021 3.880 3.998 3.790 3.940 18,747 +0.05(+1.29%)
Dec 01, 2021 3.750 3.910 3.750 3.890 36,108 +0.17(+4.57%)
Nov 30, 2021 3.950 4.100 3.550 3.720 35,562 -0.27(-6.77%)
Nov 29, 2021 4.430 4.570 3.990 3.990 24,235 -0.32(-7.42%)
Nov 26, 2021 4.410 4.430 4.250 4.310 18,451 -0.17(-3.79%)
Nov 24, 2021 4.635 4.657 4.480 4.480 21,285 -0.14(-3.03%)
Nov 23, 2021 4.750 4.800 4.600 4.620 105,107 -0.06(-1.28%)
Nov 22, 2021 4.830 4.840 4.270 4.680 109,959 -0.08(-1.68%)
Nov 19, 2021 4.740 4.790 4.710 4.760 102,832 +0.00(+0.00%)
Nov 18, 2021 4.780 4.800 4.760 4.760 56,452 -0.03(-0.63%)
Nov 17, 2021 4.840 4.840 4.630 4.790 26,586 -0.06(-1.24%)
Nov 16, 2021 4.900 4.900 4.790 4.850 21,448 -0.03(-0.61%)
Nov 15, 2021 4.950 4.950 4.820 4.880 22,915 -0.02(-0.41%)
Nov 12, 2021 4.780 4.950 4.780 4.900 37,959 +0.15(+3.16%)
Nov 11, 2021 4.700 4.753 4.690 4.750 20,040 +0.02(+0.42%)
Nov 10, 2021 4.855 4.730 15,116 -0.17(-3.47%)
Nov 09, 2021 4.950 4.950 4.730 4.900 4,308 -0.06(-1.21%)
Nov 08, 2021 4.950 4.960 4.760 4.960 10,939 +0.06(+1.22%)
Nov 05, 2021 4.810 4.900 4.810 4.900 13,698 +0.10(+2.08%)
Nov 04, 2021 4.610 5.000 4.610 4.800 13,948 +0.19(+4.12%)
Nov 03, 2021 4.630 4.660 4.580 4.610 27,559 -0.03(-0.65%)
Nov 02, 2021 4.720 4.720 4.530 4.640 11,374 +0.00(+0.00%)
Nov 01, 2021 4.460 4.690 4.460 4.640 25,633 +0.18(+4.04%)
Oct 29, 2021 4.490 4.600 4.450 4.460 7,724 -0.07(-1.55%)
Oct 28, 2021 4.510 4.550 4.500 4.530 10,886 -0.04(-0.88%)
Oct 27, 2021 4.800 4.804 4.520 4.570 35,752 -0.19(-3.99%)
Oct 26, 2021 4.820 4.701 4.760 24,400 -0.07(-1.45%)
Oct 25, 2021 4.700 4.869 4.590 4.830 18,009 +0.15(+3.21%)
Oct 22, 2021 4.970 4.980 4.650 4.680 28,894 -0.35(-6.96%)
Oct 21, 2021 5.060 5.090 4.970 5.030 9,855 -0.05(-0.98%)
Oct 20, 2021 5.100 5.171 4.965 5.080 31,686 -0.05(-0.97%)
Oct 19, 2021 5.220 5.220 4.910 5.130 74,260 -0.08(-1.54%)
Oct 18, 2021 5.360 5.470 5.170 5.210 52,272 -0.17(-3.16%)
Oct 15, 2021 5.320 5.475 5.210 5.380 112,930 +0.06(+1.13%)
Oct 14, 2021 4.930 5.400 4.900 5.320 98,555 +0.40(+8.13%)
Oct 13, 2021 4.910 4.990 4.855 4.920 25,952 -0.04(-0.81%)
Oct 12, 2021 4.860 5.000 4.760 4.960 49,921 +0.15(+3.12%)
Oct 11, 2021 4.960 5.209 4.740 4.810 148,769 -0.07(-1.43%)
Oct 08, 2021 4.830 4.990 4.751 4.880 58,079 -0.04(-0.81%)
Oct 07, 2021 5.460 5.460 4.920 4.920 62,579 -0.43(-8.04%)
Oct 06, 2021 4.720 5.450 4.720 5.350 90,841 +0.52(+10.77%)
Oct 05, 2021 4.800 4.850 4.730 4.830 52,204 +0.11(+2.33%)
Oct 04, 2021 4.710 4.790 4.590 4.720 41,893 +0.01(+0.21%)
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.