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

Seacor Marine Holdings Inc (NY: SMHI )

12.44 -0.28 (-2.20%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 14.29 14.29 13.58 13.86 40,870 -0.39(-2.74%)
Oct 30, 2023 14.15 14.37 14.05 14.25 74,744 +0.25(+1.79%)
Oct 27, 2023 13.95 14.14 13.64 14.00 68,054 +0.02(+0.14%)
Oct 26, 2023 13.50 14.14 13.40 13.98 102,459 +0.35(+2.57%)
Oct 25, 2023 13.68 13.92 13.52 13.63 44,246 -0.01(-0.07%)
Oct 24, 2023 13.95 14.26 13.60 13.64 86,383 -0.36(-2.57%)
Oct 23, 2023 14.31 14.65 13.80 14.00 83,820 -0.46(-3.18%)
Oct 20, 2023 15.20 15.24 14.34 14.46 146,012 -0.73(-4.81%)
Oct 19, 2023 14.48 15.22 14.27 15.19 219,801 +0.77(+5.34%)
Oct 18, 2023 14.14 14.48 13.85 14.42 110,503 +0.25(+1.76%)
Oct 17, 2023 13.89 14.40 13.89 14.17 90,379 +0.13(+0.93%)
Oct 16, 2023 14.02 14.13 13.91 14.04 47,708 +0.24(+1.74%)
Oct 13, 2023 13.92 13.92 13.51 13.80 61,417 +0.08(+0.58%)
Oct 12, 2023 14.09 14.09 13.69 13.72 44,202 -0.42(-2.97%)
Oct 11, 2023 14.05 14.22 14.05 14.14 52,419 -0.01(-0.07%)
Oct 10, 2023 14.15 14.40 14.03 14.15 86,460 -0.12(-0.84%)
Oct 09, 2023 13.89 14.44 13.80 14.27 98,778 +0.58(+4.24%)
Oct 06, 2023 13.31 13.79 13.22 13.69 36,286 +0.40(+3.01%)
Oct 05, 2023 12.87 13.32 12.84 13.29 72,096 +0.35(+2.70%)
Oct 04, 2023 13.05 13.43 12.81 12.94 81,188 -0.26(-1.97%)
Oct 03, 2023 13.45 13.50 13.03 13.20 57,517 -0.22(-1.64%)
Oct 02, 2023 13.93 13.93 13.28 13.42 117,924 -0.46(-3.31%)
Sep 29, 2023 13.96 14.14 13.53 13.88 481,082 -0.08(-0.57%)
Sep 28, 2023 13.68 14.00 13.52 13.96 105,376 +0.29(+2.12%)
Sep 27, 2023 13.19 13.69 12.96 13.67 163,281 +0.67(+5.15%)
Sep 26, 2023 12.99 13.30 12.92 13.00 83,064 -0.08(-0.61%)
Sep 25, 2023 12.17 13.63 12.90 13.08 129,642 +0.88(+7.21%)
Sep 22, 2023 12.54 12.55 12.18 12.20 40,963 -0.20(-1.61%)
Sep 21, 2023 12.76 12.76 12.40 12.40 70,510 -0.35(-2.75%)
Sep 20, 2023 13.06 13.29 12.75 12.75 42,033 -0.28(-2.15%)
Sep 19, 2023 13.46 13.63 13.03 13.03 60,086 -0.42(-3.12%)
Sep 18, 2023 13.87 13.87 13.37 13.45 68,432 -0.36(-2.61%)
Sep 15, 2023 13.71 13.88 13.22 13.81 254,706 +0.03(+0.22%)
Sep 14, 2023 13.95 14.08 13.61 13.78 46,911 +0.08(+0.58%)
Sep 13, 2023 13.97 13.98 13.22 13.70 98,778 -0.25(-1.79%)
Sep 12, 2023 14.00 14.14 13.81 13.95 143,602 +0.10(+0.72%)
Sep 11, 2023 13.62 14.00 13.62 13.85 86,666 +0.35(+2.59%)
Sep 08, 2023 13.17 13.59 13.05 13.50 111,864 +0.49(+3.77%)
Sep 07, 2023 12.90 13.29 12.71 13.01 121,555 +0.01(+0.08%)
Sep 06, 2023 13.00 13.15 12.80 13.00 60,595 +0.01(+0.08%)
Sep 05, 2023 12.66 13.18 12.65 12.99 99,741 +0.39(+3.10%)
Sep 01, 2023 11.61 12.70 11.61 12.60 267,617 +1.11(+9.66%)
Aug 31, 2023 11.37 11.70 11.37 11.49 48,186 +0.18(+1.59%)
Aug 30, 2023 11.43 11.58 11.30 11.31 26,757 -0.09(-0.79%)
Aug 29, 2023 11.12 11.45 11.04 11.40 37,002 +0.31(+2.80%)
Aug 28, 2023 11.30 11.39 11.06 11.09 26,623 -0.21(-1.86%)
Aug 25, 2023 11.55 11.69 11.29 11.30 25,469 -0.09(-0.79%)
Aug 24, 2023 11.45 11.61 11.38 11.39 23,523 -0.18(-1.56%)
Aug 23, 2023 11.31 11.71 11.31 11.57 42,644 +0.20(+1.76%)
Aug 22, 2023 11.14 11.44 11.13 11.37 26,922 +0.22(+1.97%)
Aug 21, 2023 11.42 11.48 11.12 11.15 53,876 -0.23(-2.02%)
Aug 18, 2023 11.44 11.58 11.37 11.38 34,309 -0.15(-1.30%)
Aug 17, 2023 11.59 11.73 11.42 11.53 125,859 +0.06(+0.52%)
Aug 16, 2023 11.88 11.88 11.46 11.47 28,616 -0.27(-2.30%)
Aug 15, 2023 11.57 11.77 11.36 11.74 49,991 +0.12(+1.03%)
Aug 14, 2023 11.70 11.98 11.55 11.62 51,226 -0.24(-2.02%)
Aug 11, 2023 11.87 12.03 11.75 11.86 52,614 +0.05(+0.42%)
Aug 10, 2023 11.58 11.87 11.38 11.81 107,171 +0.23(+1.99%)
Aug 09, 2023 11.80 11.80 11.54 11.58 127,217 -0.33(-2.77%)
Aug 08, 2023 11.63 12.00 11.50 11.91 40,348 +0.12(+1.02%)
Aug 07, 2023 12.18 12.72 11.75 11.79 85,236 -0.23(-1.91%)
Aug 04, 2023 11.48 12.14 11.43 12.02 74,174 +0.81(+7.23%)
Aug 03, 2023 9.910 11.37 9.910 11.21 86,903 -0.02(-0.18%)
Aug 02, 2023 11.59 11.85 11.20 11.23 38,254 -0.40(-3.44%)
Aug 01, 2023 11.44 11.66 11.39 11.63 89,193 +0.14(+1.22%)
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 +1.44(+16.86%)
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%)
May 01, 2023 8.220 8.534 8.130 8.320 31,578 -0.02(-0.24%)
Apr 28, 2023 8.050 8.580 8.050 8.340 42,887 +0.02(+0.24%)
Apr 27, 2023 8.000 8.370 7.900 8.320 28,943 +0.31(+3.87%)
Apr 26, 2023 8.010 8.185 7.865 8.010 35,318 -0.01(-0.12%)
Apr 25, 2023 8.120 8.150 7.900 8.020 43,246 -0.32(-3.84%)
Apr 24, 2023 8.180 8.475 8.180 8.340 47,678 +0.12(+1.46%)
Apr 21, 2023 8.180 8.550 8.050 8.220 65,349 -0.05(-0.60%)
Apr 20, 2023 8.240 8.335 8.170 8.270 18,168 -0.07(-0.84%)
Apr 19, 2023 8.300 8.400 8.190 8.340 17,969 -0.01(-0.12%)
Apr 18, 2023 8.530 8.600 8.240 8.350 32,045 -0.23(-2.68%)
Apr 17, 2023 8.750 8.820 8.430 8.580 48,683 -0.16(-1.83%)
Apr 14, 2023 8.570 8.750 8.405 8.740 35,713 +0.19(+2.22%)
Apr 13, 2023 8.540 8.660 8.460 8.550 32,905 -0.01(-0.12%)
Apr 12, 2023 8.460 8.950 8.430 8.560 58,944 +0.10(+1.18%)
Apr 11, 2023 8.310 8.720 8.280 8.460 59,109 +0.08(+0.95%)
Apr 10, 2023 7.790 8.430 7.750 8.380 70,664 +0.48(+6.08%)
Apr 06, 2023 7.780 8.050 7.674 7.900 14,417 +0.11(+1.41%)
Apr 05, 2023 7.890 7.890 7.680 7.790 31,313 -0.20(-2.50%)
Apr 04, 2023 7.960 8.220 7.800 7.990 56,321 -0.08(-0.99%)
Apr 03, 2023 7.640 8.220 7.639 8.070 68,917 +0.46(+6.04%)
Mar 31, 2023 7.390 7.680 7.390 7.610 77,115 +0.25(+3.40%)
Mar 30, 2023 7.450 7.450 7.295 7.360 54,986 -0.07(-0.94%)
Mar 29, 2023 7.440 7.515 7.380 7.430 90,707 +0.03(+0.41%)
Mar 28, 2023 7.580 7.620 7.310 7.400 75,707 -0.30(-3.90%)
Mar 27, 2023 7.560 7.790 7.452 7.700 37,178 +0.22(+2.94%)
Mar 24, 2023 7.150 7.520 7.150 7.480 61,484 +0.18(+2.47%)
Mar 23, 2023 7.720 7.820 7.190 7.300 51,682 -0.38(-4.95%)
Mar 22, 2023 7.680 8.100 7.680 7.680 31,531 -0.03(-0.39%)
Mar 21, 2023 7.500 7.760 7.410 7.710 55,124 +0.50(+6.93%)
Mar 20, 2023 7.520 7.900 7.040 7.210 173,066 -0.28(-3.74%)
Mar 17, 2023 8.060 8.060 7.420 7.490 72,779 -0.66(-8.10%)
Mar 16, 2023 8.080 8.232 7.950 8.150 65,601 +0.18(+2.26%)
Mar 15, 2023 9.000 9.000 7.850 7.970 72,475 -1.17(-12.80%)
Mar 14, 2023 9.170 9.380 8.960 9.140 83,606 -0.08(-0.87%)
Mar 13, 2023 10.00 10.01 8.931 9.220 46,558 -1.02(-9.96%)
Mar 10, 2023 10.52 10.52 10.05 10.24 74,720 -0.19(-1.82%)
Mar 09, 2023 10.42 10.66 10.15 10.43 95,695 +0.14(+1.36%)
Mar 08, 2023 10.36 10.48 10.00 10.29 85,948 -0.08(-0.77%)
Mar 07, 2023 11.01 11.01 10.20 10.37 61,736 -0.65(-5.90%)
Mar 06, 2023 11.10 11.18 10.84 11.02 59,842 -0.08(-0.72%)
Mar 03, 2023 11.24 11.30 11.05 11.10 83,718 -0.10(-0.89%)
Mar 02, 2023 11.57 11.57 11.04 11.20 113,850 -0.25(-2.18%)
Mar 01, 2023 10.40 11.60 10.26 11.45 202,098 +1.06(+10.20%)
Feb 28, 2023 10.03 10.44 10.03 10.39 83,614 +0.36(+3.59%)
Feb 27, 2023 10.12 10.17 10.02 10.03 61,650 +0.03(+0.30%)
Feb 24, 2023 10.01 10.08 9.856 10.00 59,114 +0.02(+0.20%)
Feb 23, 2023 9.820 10.08 9.720 9.980 46,931 -0.03(-0.30%)
Feb 22, 2023 10.10 10.24 9.980 10.01 70,936 -0.02(-0.20%)
Feb 21, 2023 10.27 10.38 10.00 10.03 82,619 -0.19(-1.86%)
Feb 17, 2023 10.20 10.30 10.00 10.22 67,294 -0.03(-0.29%)
Feb 16, 2023 10.08 10.33 10.02 10.25 105,322 +0.02(+0.20%)
Feb 15, 2023 10.30 10.30 10.17 10.23 27,766 -0.03(-0.29%)
Feb 14, 2023 10.27 10.30 10.15 10.26 36,720 -0.01(-0.10%)
Feb 13, 2023 10.29 10.35 10.20 10.27 66,235 -0.08(-0.77%)
Feb 10, 2023 10.29 10.40 10.06 10.35 51,525 +0.15(+1.47%)
Feb 09, 2023 10.25 10.30 10.10 10.20 26,494 -0.05(-0.49%)
Feb 08, 2023 10.25 10.30 10.00 10.25 42,854 +0.02(+0.20%)
Feb 07, 2023 10.20 10.34 10.10 10.23 65,731 +0.06(+0.59%)
Feb 06, 2023 10.06 10.26 9.910 10.17 30,249 +0.14(+1.40%)
Feb 03, 2023 10.00 10.14 9.990 10.03 18,637 +0.03(+0.30%)
Feb 02, 2023 10.18 10.22 9.900 10.00 29,464 -0.20(-1.96%)
Feb 01, 2023 10.31 10.31 9.963 10.20 59,896 -0.04(-0.39%)
Jan 31, 2023 10.10 10.25 10.07 10.24 62,600 +0.11(+1.09%)
Jan 30, 2023 10.31 10.35 10.01 10.13 27,284 -0.18(-1.75%)
Jan 27, 2023 10.22 10.39 10.17 10.31 27,793 +0.01(+0.10%)
Jan 26, 2023 10.08 10.39 9.950 10.30 72,580 +0.31(+3.10%)
Jan 25, 2023 9.940 10.10 9.680 9.990 46,464 -0.02(-0.20%)
Jan 24, 2023 10.06 10.15 9.920 10.01 25,572 -0.10(-0.99%)
Jan 23, 2023 10.15 10.15 10.01 10.11 50,626 +0.06(+0.60%)
Jan 20, 2023 10.12 10.15 9.900 10.05 65,935 +0.10(+1.01%)
Jan 19, 2023 9.480 10.07 9.430 9.950 39,130 +0.28(+2.90%)
Jan 18, 2023 9.720 9.900 9.380 9.670 25,776 -0.13(-1.33%)
Jan 17, 2023 9.990 10.08 9.600 9.800 38,047 +0.11(+1.14%)
Jan 13, 2023 9.170 9.980 8.950 9.690 55,085 +0.39(+4.19%)
Jan 12, 2023 9.290 9.390 9.186 9.300 41,447 +0.01(+0.11%)
Jan 11, 2023 9.200 9.370 9.200 9.290 38,186 +0.01(+0.11%)
Jan 10, 2023 9.390 9.440 9.210 9.280 49,163 +0.02(+0.22%)
Jan 09, 2023 9.220 9.365 8.894 9.260 18,634 +0.06(+0.65%)
Jan 06, 2023 9.230 9.250 9.130 9.200 17,856 +0.17(+1.88%)
Jan 05, 2023 8.880 9.386 8.730 9.030 17,022 +0.16(+1.80%)
Jan 04, 2023 8.940 9.310 8.860 8.870 20,072 +0.00(+0.00%)
Jan 03, 2023 9.370 9.460 8.700 8.870 34,918 -0.29(-3.17%)
Dec 30, 2022 8.950 9.425 8.581 9.160 24,814 +0.27(+3.04%)
Dec 29, 2022 8.610 9.040 8.530 8.890 26,380 +0.42(+4.96%)
Dec 28, 2022 9.480 9.480 8.450 8.470 27,636 -0.94(-9.99%)
Dec 27, 2022 9.500 9.500 9.030 9.410 26,385 +0.02(+0.21%)
Dec 23, 2022 9.520 9.520 9.200 9.390 20,479 +0.02(+0.21%)
Dec 22, 2022 9.500 9.590 9.150 9.370 18,908 -0.19(-1.99%)
Dec 21, 2022 9.870 9.870 9.091 9.560 67,405 -0.15(-1.54%)
Dec 20, 2022 8.910 9.900 8.890 9.710 220,427 +0.91(+10.34%)
Dec 19, 2022 8.460 8.900 8.200 8.800 42,462 +0.15(+1.73%)
Dec 16, 2022 8.410 8.763 8.400 8.650 29,341 +0.21(+2.49%)
Dec 15, 2022 8.530 8.745 8.410 8.440 18,460 -0.10(-1.17%)
Dec 14, 2022 8.500 8.690 8.315 8.540 43,693 +0.09(+1.07%)
Dec 13, 2022 8.350 8.520 8.250 8.450 31,809 +0.27(+3.30%)
Dec 12, 2022 8.530 8.530 8.070 8.180 22,849 -0.35(-4.10%)
Dec 09, 2022 8.240 8.580 8.040 8.530 26,467 +0.32(+3.90%)
Dec 08, 2022 8.400 8.450 8.000 8.210 23,036 -0.05(-0.61%)
Dec 07, 2022 8.490 8.539 8.175 8.260 28,788 -0.14(-1.67%)
Dec 06, 2022 8.760 8.790 8.355 8.400 40,216 -0.20(-2.33%)
Dec 05, 2022 8.830 8.840 8.400 8.600 14,929 -0.15(-1.71%)
Dec 02, 2022 8.120 8.850 8.090 8.750 26,647 +0.75(+9.38%)
Dec 01, 2022 8.200 8.200 7.880 8.000 24,188 -0.15(-1.84%)
Nov 30, 2022 8.090 8.200 7.890 8.150 28,434 +0.14(+1.75%)
Nov 29, 2022 7.910 8.200 7.825 8.010 32,885 +0.07(+0.88%)
Nov 28, 2022 7.890 8.130 7.750 7.940 18,922 -0.02(-0.25%)
Nov 25, 2022 8.200 8.200 7.880 7.960 8,406 -0.04(-0.50%)
Nov 23, 2022 7.930 8.170 7.700 8.000 18,545 +0.05(+0.63%)
Nov 22, 2022 7.880 8.170 7.577 7.950 28,117 +0.11(+1.40%)
Nov 21, 2022 7.670 7.840 7.450 7.840 25,866 +0.15(+1.95%)
Nov 18, 2022 7.720 7.870 7.590 7.690 12,368 -0.25(-3.15%)
Nov 17, 2022 7.630 8.200 7.550 7.940 32,176 +0.29(+3.79%)
Nov 16, 2022 7.722 7.780 7.555 7.650 31,018 -0.15(-1.92%)
Nov 15, 2022 7.920 7.920 7.380 7.800 62,290 -0.19(-2.38%)
Nov 14, 2022 7.540 8.080 7.540 7.990 43,725 +0.44(+5.83%)
Nov 11, 2022 7.450 7.650 7.310 7.550 35,228 +0.29(+3.99%)
Nov 10, 2022 7.240 7.300 7.100 7.260 26,724 -0.10(-1.36%)
Nov 09, 2022 7.550 7.700 7.170 7.360 17,161 -0.03(-0.41%)
Nov 08, 2022 7.310 7.580 7.220 7.390 34,838 +0.19(+2.64%)
Nov 07, 2022 7.150 7.340 6.950 7.200 119,355 +0.06(+0.84%)
Nov 04, 2022 7.010 7.280 6.940 7.140 102,892 -0.13(-1.79%)
Nov 03, 2022 7.140 7.485 6.845 7.270 33,868 -0.03(-0.41%)
Nov 02, 2022 7.480 7.660 7.165 7.300 56,998 -0.28(-3.69%)
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.