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

Seacor Marine Holdings Inc (NY: SMHI )

12.66 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 8.430 8.465 8.010 8.070 172,485 -0.43(-5.06%)
Mar 30, 2022 8.150 8.540 8.150 8.500 339,736 +0.26(+3.16%)
Mar 29, 2022 8.160 8.371 7.950 8.240 304,602 +0.14(+1.73%)
Mar 28, 2022 7.500 8.480 7.260 8.100 557,928 +0.72(+9.76%)
Mar 25, 2022 6.220 7.430 6.200 7.380 220,494 +1.23(+20.00%)
Mar 24, 2022 5.500 6.250 5.500 6.150 47,053 +0.17(+2.84%)
Mar 23, 2022 5.690 6.070 5.555 5.980 46,362 +0.19(+3.28%)
Mar 22, 2022 5.760 5.896 5.705 5.790 33,912 +0.04(+0.70%)
Mar 21, 2022 5.230 5.830 5.143 5.750 43,505 +0.52(+9.94%)
Mar 18, 2022 5.200 5.410 5.110 5.230 45,574 +0.08(+1.55%)
Mar 17, 2022 5.000 5.400 5.000 5.150 33,566 +0.15(+3.00%)
Mar 16, 2022 5.170 5.415 5.000 5.000 39,862 -0.09(-1.77%)
Mar 15, 2022 5.260 5.479 5.090 5.090 41,821 -0.31(-5.74%)
Mar 14, 2022 5.930 5.971 5.350 5.400 39,446 -0.48(-8.16%)
Mar 11, 2022 6.000 6.000 5.723 5.880 59,395 -0.12(-2.00%)
Mar 10, 2022 6.000 6.000 5.660 6.000 28,674 +0.14(+2.39%)
Mar 09, 2022 5.590 6.110 5.510 5.860 48,405 +0.27(+4.83%)
Mar 08, 2022 5.610 6.226 5.501 5.590 63,523 -0.02(-0.36%)
Mar 07, 2022 5.440 5.740 5.422 5.610 100,804 +0.17(+3.12%)
Mar 04, 2022 4.930 5.440 4.930 5.440 50,843 +0.12(+2.26%)
Mar 03, 2022 4.980 5.320 4.810 5.320 38,544 +0.30(+5.98%)
Mar 02, 2022 5.000 5.140 4.875 5.020 24,092 -0.01(-0.20%)
Mar 01, 2022 5.090 5.250 4.925 5.030 41,606 -0.09(-1.76%)
Feb 28, 2022 5.110 5.150 4.974 5.120 30,593 +0.04(+0.79%)
Feb 25, 2022 5.110 5.140 4.750 5.080 40,749 +0.07(+1.40%)
Feb 24, 2022 4.660 5.170 4.320 5.010 68,797 +0.27(+5.70%)
Feb 23, 2022 4.400 4.890 4.353 4.740 213,905 +0.31(+7.00%)
Feb 22, 2022 4.580 4.580 4.400 4.430 7,071 -0.16(-3.49%)
Feb 18, 2022 4.590 0 +0.14(+3.15%)
Feb 17, 2022 4.430 4.643 4.300 4.450 86,016 +0.02(+0.45%)
Feb 16, 2022 4.350 4.450 4.350 4.430 13,194 +0.16(+3.75%)
Feb 15, 2022 4.080 4.450 4.080 4.270 10,341 +0.12(+2.89%)
Feb 14, 2022 4.230 4.290 4.150 4.150 22,613 -0.04(-0.95%)
Feb 11, 2022 4.130 4.280 4.110 4.190 21,545 +0.13(+3.20%)
Feb 10, 2022 4.120 4.250 4.010 4.060 22,520 -0.11(-2.64%)
Feb 09, 2022 4.010 4.380 4.010 4.170 16,983 +0.15(+3.73%)
Feb 08, 2022 4.310 4.370 4.010 4.020 13,337 -0.27(-6.29%)
Feb 07, 2022 4.430 4.430 4.250 4.290 62,197 +0.16(+3.87%)
Feb 04, 2022 4.130 4.150 4.000 4.130 137,189 -0.02(-0.48%)
Feb 03, 2022 4.090 4.320 4.000 4.150 22,638 -0.12(-2.81%)
Feb 02, 2022 4.170 4.350 4.105 4.270 420,041 +0.05(+1.18%)
Feb 01, 2022 4.270 4.440 4.170 4.220 15,949 +0.03(+0.72%)
Jan 31, 2022 4.080 4.290 4.190 32,353 +0.05(+1.21%)
Jan 28, 2022 4.090 4.250 4.030 4.140 66,049 -0.02(-0.48%)
Jan 27, 2022 4.250 4.260 4.080 4.160 26,258 -0.10(-2.35%)
Jan 26, 2022 4.140 4.450 3.910 4.260 42,026 +0.09(+2.16%)
Jan 25, 2022 3.800 4.200 3.800 4.170 64,910 +0.25(+6.38%)
Jan 24, 2022 3.901 3.950 3.806 3.920 44,901 +0.00(+0.00%)
Jan 21, 2022 3.870 3.950 3.610 3.920 29,672 -0.11(-2.73%)
Jan 20, 2022 4.110 4.270 3.970 4.030 39,457 -0.11(-2.66%)
Jan 19, 2022 3.980 4.150 3.950 4.140 18,775 +0.09(+2.22%)
Jan 18, 2022 4.080 4.150 4.015 4.050 26,692 -0.06(-1.46%)
Jan 14, 2022 4.110 0 -0.06(-1.44%)
Jan 13, 2022 4.200 4.210 3.990 4.170 29,296 +0.10(+2.46%)
Jan 12, 2022 3.950 4.140 3.850 4.070 26,510 +0.19(+4.90%)
Jan 11, 2022 3.740 4.000 3.672 3.880 13,693 +0.13(+3.47%)
Jan 10, 2022 3.880 3.880 3.645 3.750 14,607 -0.06(-1.57%)
Jan 07, 2022 3.580 4.000 3.580 3.810 72,230 +0.33(+9.48%)
Jan 06, 2022 3.560 3.580 3.420 3.480 5,966 -0.12(-3.33%)
Jan 05, 2022 3.660 3.680 3.550 3.600 16,652 -0.10(-2.70%)
Jan 04, 2022 3.510 3.860 3.492 3.700 25,794 +0.28(+8.19%)
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.