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 (%)
Jul 31, 2023 11.44 11.59 11.39 11.49 41,512 -0.17(-1.46%)
Jul 28, 2023 11.50 11.71 11.50 11.66 30,526 +0.25(+2.19%)
Jul 27, 2023 12.16 12.16 11.33 11.41 39,825 -0.63(-5.23%)
Jul 26, 2023 12.24 12.35 11.97 12.04 102,067 -0.23(-1.87%)
Jul 25, 2023 12.06 12.33 12.01 12.27 98,137 +0.17(+1.40%)
Jul 24, 2023 11.92 12.32 11.84 12.10 64,965 +0.38(+3.24%)
Jul 21, 2023 12.00 12.07 11.71 11.72 47,104 -0.24(-2.01%)
Jul 20, 2023 11.93 11.99 11.77 11.96 39,288 +0.19(+1.61%)
Jul 19, 2023 11.96 12.00 11.74 11.77 35,824 -0.19(-1.59%)
Jul 18, 2023 11.54 12.00 11.54 11.96 48,449 +0.44(+3.82%)
Jul 17, 2023 11.35 11.84 11.34 11.52 65,755 +0.19(+1.68%)
Jul 14, 2023 11.91 11.99 11.30 11.33 45,483 -0.62(-5.19%)
Jul 13, 2023 11.82 12.08 11.58 11.95 117,031 +0.20(+1.70%)
Jul 12, 2023 11.90 11.90 11.65 11.75 86,685 +0.05(+0.43%)
Jul 11, 2023 11.37 11.76 11.31 11.70 153,286 +0.41(+3.63%)
Jul 10, 2023 11.65 11.72 11.09 11.29 131,194 -0.34(-2.92%)
Jul 07, 2023 11.35 11.79 11.35 11.63 178,518 +0.28(+2.47%)
Jul 06, 2023 11.54 11.65 11.33 11.35 50,585 -0.28(-2.41%)
Jul 05, 2023 11.57 11.67 11.37 11.63 37,913 +0.03(+0.26%)
Jul 03, 2023 11.24 11.61 11.24 11.60 50,973 +0.17(+1.49%)
Jun 30, 2023 11.49 11.56 11.38 11.43 64,165 +0.03(+0.26%)
Jun 29, 2023 11.52 11.64 11.29 11.40 114,464 -0.02(-0.18%)
Jun 28, 2023 11.44 11.71 11.07 11.42 86,574 +0.02(+0.18%)
Jun 27, 2023 11.34 11.74 11.15 11.40 102,929 +0.06(+0.53%)
Jun 26, 2023 11.30 11.58 11.08 11.34 237,887 +0.13(+1.16%)
Jun 23, 2023 11.09 11.53 10.57 11.21 3,136,894 -0.12(-1.06%)
Jun 22, 2023 10.97 11.36 10.60 11.33 179,440 +0.44(+4.04%)
Jun 21, 2023 10.73 11.05 10.43 10.89 254,884 +0.24(+2.25%)
Jun 20, 2023 10.32 10.94 10.08 10.65 193,426 +0.23(+2.21%)
Jun 16, 2023 10.04 10.49 9.950 10.42 130,878 +0.44(+4.41%)
Jun 15, 2023 9.770 10.34 9.660 9.980 79,030 +0.29(+2.99%)
Jun 14, 2023 9.580 10.05 9.500 9.690 66,732 +0.17(+1.79%)
Jun 13, 2023 9.670 9.730 9.370 9.520 71,448 +0.07(+0.74%)
Jun 12, 2023 9.620 9.800 9.400 9.450 47,057 -0.17(-1.77%)
Jun 09, 2023 9.710 9.770 9.385 9.620 35,718 +0.02(+0.21%)
Jun 08, 2023 9.930 10.11 9.470 9.600 58,432 -0.14(-1.44%)
Jun 07, 2023 9.490 10.10 9.490 9.740 46,087 +0.36(+3.84%)
Jun 06, 2023 8.870 9.550 8.870 9.380 34,706 +0.41(+4.57%)
Jun 05, 2023 9.250 9.470 8.940 8.970 59,856 -0.27(-2.92%)
Jun 02, 2023 8.580 9.630 8.580 9.240 62,742 +0.73(+8.58%)
Jun 01, 2023 8.130 8.550 8.130 8.510 56,193 +0.48(+5.98%)
May 31, 2023 7.853 8.325 7.760 8.030 34,720 +0.19(+2.42%)
May 30, 2023 7.840 7.920 7.740 7.840 16,398 -0.09(-1.13%)
May 26, 2023 7.980 8.000 7.720 7.930 41,538 +0.10(+1.28%)
May 25, 2023 7.680 7.920 7.530 7.830 53,326 -0.07(-0.89%)
May 24, 2023 7.940 8.000 7.810 7.900 70,365 -0.05(-0.63%)
May 23, 2023 7.950 8.000 7.900 7.950 24,681 +0.05(+0.63%)
May 22, 2023 8.000 8.000 7.830 7.900 30,948 -0.10(-1.25%)
May 19, 2023 8.050 8.150 7.905 8.000 63,328 +0.21(+2.70%)
May 18, 2023 7.820 7.930 7.550 7.790 50,022 -0.19(-2.38%)
May 17, 2023 7.510 8.040 7.510 7.980 26,935 +0.38(+5.00%)
May 16, 2023 7.800 7.860 7.540 7.600 24,786 -0.13(-1.68%)
May 15, 2023 7.730 8.035 7.700 7.730 28,428 -0.07(-0.90%)
May 12, 2023 7.820 7.890 7.650 7.800 33,153 -0.10(-1.27%)
May 11, 2023 8.090 8.140 7.880 7.900 19,329 -0.41(-4.93%)
May 10, 2023 8.360 8.360 8.130 8.310 4,183 +0.00(+0.00%)
May 09, 2023 8.540 8.660 8.180 8.310 41,621 -0.23(-2.69%)
May 08, 2023 8.500 8.805 8.485 8.540 33,527 +0.08(+0.95%)
May 05, 2023 8.400 8.700 8.330 8.460 48,336 +0.15(+1.81%)
May 04, 2023 8.000 8.310 7.750 8.310 20,136 +0.39(+4.92%)
May 03, 2023 7.900 8.050 7.860 7.920 28,385 -0.03(-0.38%)
May 02, 2023 8.210 8.260 7.900 7.950 48,166 -0.37(-4.45%)
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.