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

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

3.940 -0.680 (-14.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 4.500 4.530 3.630 3.940 395,036 -0.68(-14.72%)
Apr 03, 2025 4.740 4.790 4.585 4.620 195,512 -0.42(-8.33%)
Apr 02, 2025 4.900 5.090 4.876 5.040 63,030 +0.04(+0.80%)
Apr 01, 2025 5.040 5.180 4.885 5.000 74,162 -0.06(-1.19%)
Mar 31, 2025 5.080 5.170 4.800 5.060 189,367 -0.11(-2.13%)
Mar 28, 2025 5.280 5.300 5.010 5.170 90,173 -0.10(-1.90%)
Mar 27, 2025 5.320 5.370 5.180 5.270 44,495 -0.01(-0.19%)
Mar 26, 2025 5.210 5.350 5.180 5.280 71,840 +0.02(+0.38%)
Mar 25, 2025 5.450 5.650 5.250 5.260 60,895 -0.19(-3.49%)
Mar 24, 2025 5.340 5.640 5.280 5.450 50,350 +0.16(+3.02%)
Mar 21, 2025 5.300 5.370 5.220 5.290 126,624 -0.13(-2.40%)
Mar 20, 2025 5.400 5.560 5.320 5.420 43,799 -0.02(-0.37%)
Mar 19, 2025 5.260 5.480 5.260 5.440 39,727 +0.19(+3.62%)
Mar 18, 2025 5.170 5.270 5.100 5.250 112,810 +0.11(+2.14%)
Mar 17, 2025 5.170 5.240 5.080 5.140 60,264 +0.00(+0.00%)
Mar 14, 2025 4.980 5.190 4.900 5.140 58,769 +0.28(+5.76%)
Mar 13, 2025 5.150 5.150 4.750 4.860 203,861 -0.25(-4.89%)
Mar 12, 2025 5.090 5.195 5.010 5.110 91,661 +0.03(+0.59%)
Mar 11, 2025 5.200 5.205 4.965 5.080 157,283 -0.04(-0.78%)
Mar 10, 2025 5.290 5.355 5.040 5.120 145,219 -0.19(-3.58%)
Mar 07, 2025 5.240 5.400 5.190 5.310 127,431 +0.12(+2.31%)
Mar 06, 2025 5.070 5.265 5.020 5.190 146,003 +0.01(+0.19%)
Mar 05, 2025 5.180 5.340 5.000 5.180 257,421 -0.08(-1.52%)
Mar 04, 2025 5.060 5.320 4.800 5.260 231,015 +0.06(+1.15%)
Mar 03, 2025 5.880 5.880 5.150 5.200 243,726 -0.59(-10.19%)
Feb 28, 2025 5.870 5.870 5.550 5.790 129,880 -0.17(-2.85%)
Feb 27, 2025 6.100 6.390 5.878 5.960 222,996 +0.25(+4.38%)
Feb 26, 2025 5.900 5.942 5.620 5.710 211,800 -0.18(-3.06%)
Feb 25, 2025 6.050 6.160 5.807 5.890 170,273 -0.14(-2.32%)
Feb 24, 2025 6.450 6.450 5.860 6.030 263,484 -0.37(-5.78%)
Feb 21, 2025 6.730 6.750 6.390 6.400 227,168 -0.31(-4.62%)
Feb 20, 2025 6.830 6.830 6.665 6.710 79,379 -0.10(-1.47%)
Feb 19, 2025 6.780 6.870 6.710 6.810 73,942 +0.05(+0.74%)
Feb 18, 2025 6.750 6.880 6.680 6.760 82,969 +0.05(+0.75%)
Feb 14, 2025 6.770 6.824 6.600 6.710 86,949 +0.01(+0.15%)
Feb 13, 2025 6.830 6.830 6.635 6.700 119,877 -0.05(-0.74%)
Feb 12, 2025 6.680 6.840 6.669 6.750 95,517 -0.02(-0.30%)
Feb 11, 2025 6.680 6.860 6.680 6.770 63,701 +0.07(+1.04%)
Feb 10, 2025 6.790 6.900 6.680 6.700 127,422 -0.02(-0.30%)
Feb 07, 2025 6.720 6.800 6.700 6.720 56,314 -0.01(-0.15%)
Feb 06, 2025 6.840 6.980 6.670 6.730 84,440 -0.09(-1.32%)
Feb 05, 2025 7.030 7.060 6.800 6.820 111,213 -0.19(-2.71%)
Feb 04, 2025 6.740 7.010 6.740 7.010 95,749 +0.22(+3.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.