Seacor Marine Holdings Inc (NY: SMHI )

4.640 USD -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.640 4.750 4.610 4.640 62,153 -0.01(-0.22%)
Sep 16, 2021 4.650 4.790 4.615 4.650 43,636 +0.01(+0.22%)
Sep 15, 2021 4.900 4.950 4.630 4.640 60,288 -0.20(-4.13%)
Sep 14, 2021 4.470 4.950 4.470 4.840 62,300 +0.39(+8.76%)
Sep 13, 2021 4.310 4.460 4.284 4.450 22,239 +0.15(+3.49%)
Sep 10, 2021 4.320 4.440 4.230 4.300 15,550 +0.02(+0.47%)
Sep 09, 2021 3.550 4.410 3.550 4.280 19,877 +0.11(+2.64%)
Sep 08, 2021 4.250 4.270 4.090 4.170 38,548 -0.13(-3.02%)
Sep 07, 2021 4.240 4.370 4.240 4.300 23,559 +0.00(+0.00%)
Sep 03, 2021 4.182 4.360 4.182 4.300 20,512 +0.05(+1.18%)
Sep 02, 2021 4.380 4.410 4.180 4.250 35,319 +0.10(+2.41%)
Sep 01, 2021 4.320 4.400 4.080 4.150 20,571 -0.14(-3.26%)
Aug 31, 2021 4.430 4.430 4.290 4.290 9,252 -0.04(-0.92%)
Aug 30, 2021 4.410 4.495 4.330 4.330 21,503 -0.06(-1.37%)
Aug 27, 2021 4.230 4.420 4.230 4.390 25,662 +0.14(+3.29%)
Aug 26, 2021 4.150 4.285 4.140 4.250 49,711 -0.05(-1.16%)
Aug 25, 2021 4.280 4.380 4.250 4.300 17,967 -0.01(-0.23%)
Aug 24, 2021 4.260 4.330 4.240 4.310 12,396 +0.09(+2.13%)
Aug 23, 2021 4.210 4.250 4.040 4.220 15,636 +0.18(+4.46%)
Aug 20, 2021 3.840 4.090 3.840 4.040 33,198 +0.11(+2.80%)
Aug 19, 2021 3.910 3.990 3.700 3.930 24,689 -0.09(-2.24%)
Aug 18, 2021 4.250 4.250 4.020 4.020 67,050 -0.28(-6.51%)
Aug 17, 2021 4.190 4.330 4.190 4.300 32,237 +0.00(+0.00%)
Aug 16, 2021 4.250 4.340 4.200 4.300 54,461 +0.00(+0.00%)
Aug 13, 2021 4.140 4.380 4.070 4.300 18,721 +0.09(+2.14%)
Aug 12, 2021 4.160 4.220 4.030 4.210 17,110 +0.05(+1.20%)
Aug 11, 2021 4.000 4.260 4.000 4.160 53,842 +0.19(+4.79%)
Aug 10, 2021 3.980 4.100 3.900 3.970 24,086 -0.06(-1.49%)
Aug 09, 2021 4.050 4.120 3.850 4.030 36,727 -0.08(-1.95%)
Aug 06, 2021 4.130 4.160 4.020 4.110 22,511 -0.01(-0.24%)
Aug 05, 2021 3.850 4.290 3.850 4.120 48,116 +0.45(+12.26%)
Aug 04, 2021 3.830 3.900 3.620 3.670 33,275 -0.23(-5.90%)
Aug 03, 2021 3.790 3.950 3.750 3.900 7,230 +0.11(+2.90%)
Aug 02, 2021 3.979 3.980 3.750 3.790 26,029 -0.09(-2.32%)
Jul 30, 2021 4.010 4.010 3.850 3.880 40,692 -0.19(-4.67%)
Jul 29, 2021 4.000 4.140 3.950 4.070 87,839 +0.07(+1.75%)
Jul 28, 2021 4.038 4.038 3.960 4.000 5,671 +0.00(+0.00%)
Jul 27, 2021 4.005 4.030 3.915 4.000 14,102 -0.06(-1.48%)
Jul 26, 2021 4.000 4.150 3.900 4.060 27,590 +0.02(+0.50%)
Jul 23, 2021 4.160 4.160 4.010 4.040 21,868 -0.12(-2.88%)
Jul 22, 2021 4.240 4.240 4.085 4.160 19,380 +0.00(+0.00%)
Jul 21, 2021 4.330 4.350 4.160 4.160 21,045 -0.03(-0.72%)
Jul 20, 2021 4.110 4.390 4.023 4.190 49,752 +0.12(+2.95%)
Jul 19, 2021 4.250 4.290 3.920 4.070 39,800 -0.23(-5.35%)
Jul 16, 2021 4.460 4.460 4.300 4.300 41,514 -0.10(-2.27%)
Jul 15, 2021 4.410 4.450 4.370 4.400 37,641 -0.02(-0.45%)
Jul 14, 2021 4.532 4.532 4.410 4.420 52,925 -0.02(-0.45%)
Jul 13, 2021 4.470 4.550 4.400 4.440 30,215 -0.01(-0.22%)
Jul 12, 2021 4.430 4.494 4.390 4.450 18,010 +0.03(+0.68%)
Jul 09, 2021 4.410 4.420 4.360 4.420 24,614 +0.03(+0.68%)
Jul 08, 2021 4.250 4.420 4.250 4.390 25,446 +0.04(+0.92%)
Jul 07, 2021 4.120 4.400 3.970 4.350 65,221 -0.07(-1.58%)
Jul 06, 2021 4.480 4.530 4.365 4.420 56,062 -0.16(-3.49%)
Jul 02, 2021 4.700 4.700 4.540 4.580 16,884 -0.06(-1.29%)
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.