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

Seacor Marine Holdings Inc (NY: SMHI )

12.46 +0.46 (+3.79%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 19, 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 (%)
Oct 30, 2020 1.790 1.841 1.650 1.720 46,800 -0.07(-3.91%)
Oct 29, 2020 1.690 1.930 1.660 1.790 184,670 +0.11(+6.55%)
Oct 28, 2020 1.740 1.760 1.650 1.680 223,545 -0.16(-8.70%)
Oct 27, 2020 1.990 1.990 1.720 1.840 129,954 -0.10(-5.15%)
Oct 26, 2020 2.010 2.020 1.920 1.940 78,484 -0.11(-5.37%)
Oct 23, 2020 2.130 2.140 2.050 2.050 19,100 -0.09(-4.21%)
Oct 22, 2020 2.110 2.180 2.090 2.140 33,349 +0.04(+1.90%)
Oct 21, 2020 2.110 2.180 1.980 2.100 94,545 -0.01(-0.47%)
Oct 20, 2020 2.060 2.210 2.025 2.110 46,516 +0.08(+3.94%)
Oct 19, 2020 2.090 2.100 1.960 2.030 113,610 -0.02(-0.98%)
Oct 16, 2020 2.100 2.160 2.020 2.050 62,100 -0.04(-1.91%)
Oct 15, 2020 2.070 2.110 2.020 2.090 43,152 +0.02(+0.97%)
Oct 14, 2020 2.070 2.140 2.030 2.070 99,053 -0.01(-0.48%)
Oct 13, 2020 2.240 2.240 2.040 2.080 47,237 -0.07(-3.26%)
Oct 12, 2020 2.340 2.340 2.090 2.150 143,519 -0.16(-6.93%)
Oct 09, 2020 2.240 2.480 2.240 2.310 147,700 +0.07(+3.12%)
Oct 08, 2020 2.190 2.270 2.150 2.240 85,781 +0.05(+2.28%)
Oct 07, 2020 2.200 2.250 2.140 2.190 110,171 -0.02(-0.90%)
Oct 06, 2020 2.190 2.450 2.130 2.210 192,305 +0.03(+1.38%)
Oct 05, 2020 2.050 2.255 2.050 2.180 48,310 +0.13(+6.34%)
Oct 02, 2020 1.930 2.090 1.920 2.050 60,100 +0.06(+3.02%)
Oct 01, 2020 2.040 2.090 1.981 1.990 102,941 -0.04(-1.97%)
Sep 30, 2020 2.050 2.130 2.030 2.030 82,351 -0.04(-1.93%)
Sep 29, 2020 2.110 2.110 2.020 2.070 75,951 -0.04(-1.90%)
Sep 28, 2020 2.050 2.200 2.040 2.110 146,529 +0.08(+3.94%)
Sep 25, 2020 2.160 2.210 2.020 2.030 186,500 -0.12(-5.58%)
Sep 24, 2020 2.140 2.170 2.030 2.150 143,811 +0.00(+0.00%)
Sep 23, 2020 2.300 2.300 2.140 2.150 114,510 -0.13(-5.70%)
Sep 22, 2020 2.310 2.310 2.170 2.280 117,057 -0.01(-0.44%)
Sep 21, 2020 2.300 2.320 2.240 2.290 78,251 -0.08(-3.38%)
Sep 18, 2020 2.360 2.410 2.280 2.370 152,400 +0.00(+0.00%)
Sep 17, 2020 2.330 2.420 2.280 2.370 89,976 +0.01(+0.42%)
Sep 16, 2020 2.370 2.540 2.310 2.360 113,946 +0.02(+0.85%)
Sep 15, 2020 2.400 2.410 2.310 2.340 81,732 +0.00(+0.00%)
Sep 14, 2020 2.310 2.380 2.120 2.340 117,026 +0.11(+4.93%)
Sep 11, 2020 2.410 2.410 2.190 2.230 112,400 -0.14(-5.91%)
Sep 10, 2020 2.370 2.530 2.230 2.370 291,894 +0.00(+0.00%)
Sep 09, 2020 2.500 2.500 2.280 2.370 63,155 -0.06(-2.47%)
Sep 08, 2020 2.520 2.520 2.300 2.430 56,116 -0.07(-2.80%)
Sep 04, 2020 2.440 2.530 2.400 2.500 64,900 +0.06(+2.46%)
Sep 03, 2020 2.480 2.624 2.430 2.440 149,594 -0.14(-5.43%)
Sep 02, 2020 2.680 2.680 2.460 2.580 150,735 -0.10(-3.73%)
Sep 01, 2020 2.680 2.730 2.650 2.680 55,465 +0.00(+0.00%)
Aug 31, 2020 3.000 3.010 2.650 2.680 110,630 -0.27(-9.15%)
Aug 28, 2020 2.620 2.950 2.600 2.950 61,300 +0.30(+11.32%)
Aug 27, 2020 2.590 2.670 2.550 2.650 78,211 +0.04(+1.53%)
Aug 26, 2020 2.790 2.790 2.540 2.610 110,052 -0.14(-5.09%)
Aug 25, 2020 2.800 2.840 2.720 2.750 70,568 -0.06(-2.14%)
Aug 24, 2020 2.810 2.875 2.735 2.810 72,383 +0.02(+0.72%)
Aug 21, 2020 2.860 2.950 2.730 2.790 130,800 -0.13(-4.45%)
Aug 20, 2020 3.000 3.080 2.900 2.920 111,690 -0.19(-6.11%)
Aug 19, 2020 3.140 3.270 3.060 3.110 91,133 -0.02(-0.64%)
Aug 18, 2020 3.400 3.470 3.040 3.130 147,220 -0.26(-7.67%)
Aug 17, 2020 3.410 3.500 3.230 3.390 326,465 +0.04(+1.19%)
Aug 14, 2020 3.330 3.370 3.074 3.350 275,100 +0.07(+2.13%)
Aug 13, 2020 2.840 3.388 2.770 3.280 370,395 +0.51(+18.41%)
Aug 12, 2020 2.840 2.890 2.590 2.770 169,044 +0.00(+0.00%)
Aug 11, 2020 2.920 2.990 2.710 2.770 205,064 -0.09(-3.15%)
Aug 10, 2020 2.650 3.080 2.610 2.860 491,500 +0.36(+14.40%)
Aug 07, 2020 2.520 2.590 2.300 2.500 132,800 -0.02(-0.79%)
Aug 06, 2020 2.550 2.563 2.400 2.520 71,039 -0.04(-1.56%)
Aug 05, 2020 2.460 2.690 2.460 2.560 151,088 +0.14(+5.79%)
Aug 04, 2020 2.410 2.490 2.360 2.420 71,844 +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.