Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.94 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.740 4.600 3.740 4.380 43,731 +0.57(+14.96%)
Mar 30, 2020 4.260 4.315 3.690 3.810 42,730 -0.45(-10.56%)
Mar 27, 2020 4.380 4.590 4.250 4.260 21,600 -0.55(-11.43%)
Mar 26, 2020 4.483 4.910 4.303 4.810 25,296 +0.53(+12.38%)
Mar 25, 2020 4.490 4.520 3.890 4.280 36,904 -0.34(-7.36%)
Mar 24, 2020 3.840 4.830 3.753 4.620 72,581 +0.96(+26.23%)
Mar 23, 2020 4.100 4.499 3.150 3.660 102,654 -0.07(-1.88%)
Mar 20, 2020 4.530 4.790 3.300 3.730 148,000 -0.80(-17.66%)
Mar 19, 2020 3.930 4.660 3.810 4.530 72,720 +0.39(+9.42%)
Mar 18, 2020 5.000 5.110 4.100 4.140 91,991 -1.02(-19.77%)
Mar 17, 2020 5.810 5.810 5.020 5.160 90,371 -0.57(-9.95%)
Mar 16, 2020 6.000 6.290 5.470 5.730 61,158 -0.83(-12.65%)
Mar 13, 2020 6.340 6.570 5.650 6.560 54,300 +0.60(+10.07%)
Mar 12, 2020 5.600 6.610 5.600 5.960 81,459 -0.07(-1.16%)
Mar 11, 2020 6.030 6.320 5.600 6.030 55,212 -0.20(-3.21%)
Mar 10, 2020 5.760 6.380 5.260 6.230 106,912 +0.56(+9.88%)
Mar 09, 2020 6.540 6.540 5.390 5.670 82,830 -1.61(-22.12%)
Mar 06, 2020 6.610 7.360 6.120 7.280 50,900 +0.31(+4.45%)
Mar 05, 2020 7.900 7.960 6.780 6.970 50,954 -1.03(-12.88%)
Mar 04, 2020 7.280 8.000 7.280 8.000 36,543 +0.95(+13.48%)
Mar 03, 2020 7.970 8.255 6.805 7.050 59,471 -1.08(-13.28%)
Mar 02, 2020 7.960 8.190 7.730 8.130 27,386 +0.18(+2.26%)
Feb 28, 2020 7.320 8.140 7.320 7.950 55,100 +0.18(+2.32%)
Feb 27, 2020 7.670 8.160 7.670 7.770 29,393 -0.15(-1.89%)
Feb 26, 2020 7.850 8.010 7.610 7.920 13,079 +0.07(+0.89%)
Feb 25, 2020 8.300 8.350 7.790 7.850 30,745 -0.47(-5.65%)
Feb 24, 2020 8.660 8.709 8.300 8.320 25,389 -0.43(-4.91%)
Feb 21, 2020 8.860 8.860 8.720 8.750 18,700 -0.10(-1.13%)
Feb 20, 2020 8.840 8.970 8.810 8.850 20,315 +0.00(+0.00%)
Feb 19, 2020 8.660 8.930 8.610 8.850 17,094 +0.19(+2.19%)
Feb 18, 2020 8.880 8.880 8.630 8.660 6,155 -0.25(-2.81%)
Feb 14, 2020 9.000 9.000 8.731 8.910 19,700 -0.12(-1.33%)
Feb 13, 2020 9.230 9.452 8.950 9.030 13,671 -0.18(-1.95%)
Feb 12, 2020 9.050 9.325 9.010 9.210 14,109 +0.28(+3.14%)
Feb 11, 2020 8.750 8.990 8.750 8.930 13,349 +0.25(+2.88%)
Feb 10, 2020 8.990 9.080 8.660 8.680 36,228 -0.38(-4.19%)
Feb 07, 2020 9.340 9.340 9.030 9.060 23,000 -0.30(-3.21%)
Feb 06, 2020 9.100 9.440 9.060 9.360 50,493 -0.16(-1.68%)
Feb 05, 2020 10.06 10.06 9.410 9.520 21,936 -0.30(-3.05%)
Feb 04, 2020 10.06 10.18 9.730 9.820 26,707 +0.00(+0.00%)
Feb 03, 2020 10.47 10.63 9.710 9.820 29,834 -0.62(-5.94%)
Jan 31, 2020 10.51 10.67 10.38 10.44 36,200 -0.14(-1.32%)
Jan 30, 2020 10.40 10.66 10.40 10.58 41,938 +0.01(+0.09%)
Jan 29, 2020 10.61 10.70 10.50 10.57 21,824 -0.05(-0.47%)
Jan 28, 2020 10.73 10.85 10.44 10.62 24,729 -0.05(-0.47%)
Jan 27, 2020 11.11 11.22 10.64 10.67 24,002 -0.78(-6.81%)
Jan 24, 2020 11.83 11.83 11.19 11.45 21,100 -0.35(-2.97%)
Jan 23, 2020 11.86 12.03 11.69 11.80 39,968 -0.30(-2.48%)
Jan 22, 2020 12.20 12.20 11.89 12.10 29,474 -0.05(-0.41%)
Jan 21, 2020 11.90 12.16 11.81 12.15 33,026 +0.07(+0.58%)
Jan 17, 2020 12.78 12.78 12.03 12.08 49,200 -0.57(-4.51%)
Jan 16, 2020 12.32 12.94 12.06 12.65 24,585 +0.40(+3.27%)
Jan 15, 2020 12.46 12.67 12.21 12.25 28,940 -0.38(-3.01%)
Jan 14, 2020 12.52 12.86 12.31 12.63 12,886 +0.04(+0.32%)
Jan 13, 2020 13.00 13.00 12.00 12.59 30,089 -0.49(-3.75%)
Jan 10, 2020 13.33 13.33 13.02 13.08 19,400 -0.29(-2.17%)
Jan 09, 2020 13.34 13.47 13.15 13.37 12,530 +0.01(+0.07%)
Jan 08, 2020 13.75 13.75 13.35 13.36 7,812 -0.31(-2.27%)
Jan 07, 2020 13.80 13.84 13.58 13.67 8,732 -0.22(-1.58%)
Jan 06, 2020 13.65 14.05 13.64 13.89 45,568 +0.14(+1.02%)
Jan 03, 2020 14.10 14.10 13.66 13.75 62,400 -0.10(-0.72%)
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.