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 (%)
May 31, 2022 9.250 9.250 8.710 8.900 78,636 -0.27(-2.94%)
May 27, 2022 8.970 9.300 8.900 9.170 88,310 +0.26(+2.92%)
May 26, 2022 9.040 9.100 8.780 8.910 82,398 -0.14(-1.55%)
May 25, 2022 8.510 9.166 8.510 9.050 78,832 +0.54(+6.35%)
May 24, 2022 8.950 9.120 8.250 8.510 92,880 -0.61(-6.69%)
May 23, 2022 9.030 9.420 8.510 9.120 90,199 +0.33(+3.75%)
May 20, 2022 9.250 9.370 8.610 8.790 74,975 -0.46(-4.97%)
May 19, 2022 9.090 9.350 9.090 9.250 73,131 +0.02(+0.22%)
May 18, 2022 9.460 9.460 8.980 9.230 147,168 -0.09(-0.97%)
May 17, 2022 9.330 9.490 9.130 9.320 203,014 +0.09(+0.98%)
May 16, 2022 9.260 9.600 8.770 9.230 172,851 +0.15(+1.65%)
May 13, 2022 8.940 9.170 8.520 9.080 127,713 +0.33(+3.77%)
May 12, 2022 8.890 9.140 8.370 8.750 104,190 +0.05(+0.57%)
May 11, 2022 7.850 9.180 7.670 8.700 216,913 +0.90(+11.54%)
May 10, 2022 7.810 8.130 7.725 7.800 51,793 +0.08(+1.04%)
May 09, 2022 8.200 8.200 7.310 7.720 83,090 -0.48(-5.85%)
May 06, 2022 8.050 8.400 8.050 8.200 136,058 +0.23(+2.89%)
May 05, 2022 8.500 8.500 7.780 7.970 48,343 -0.40(-4.78%)
May 04, 2022 8.350 8.370 8.015 8.370 194,695 +0.32(+3.98%)
May 03, 2022 7.790 8.150 7.790 8.050 294,006 +0.24(+3.07%)
May 02, 2022 7.110 7.890 7.057 7.810 708,229 +0.61(+8.47%)
Apr 29, 2022 7.030 7.400 7.030 7.200 12,541 +0.14(+1.98%)
Apr 28, 2022 7.490 7.490 6.930 7.060 16,017 -0.29(-3.95%)
Apr 27, 2022 6.750 7.780 6.750 7.350 62,232 +0.70(+10.53%)
Apr 26, 2022 6.740 6.820 6.330 6.650 43,039 -0.09(-1.34%)
Apr 25, 2022 6.740 6.850 6.540 6.740 82,607 -0.15(-2.18%)
Apr 22, 2022 7.330 7.330 6.770 6.890 96,086 -0.47(-6.39%)
Apr 21, 2022 7.650 7.730 7.250 7.360 38,862 -0.21(-2.77%)
Apr 20, 2022 7.790 7.835 7.560 7.570 57,263 -0.11(-1.43%)
Apr 19, 2022 7.790 7.920 7.587 7.680 36,769 -0.14(-1.79%)
Apr 18, 2022 7.540 7.954 7.540 7.820 45,509 +0.28(+3.71%)
Apr 14, 2022 7.700 8.059 7.410 7.540 39,160 -0.26(-3.33%)
Apr 13, 2022 7.940 8.120 7.556 7.800 75,623 -0.06(-0.76%)
Apr 12, 2022 7.520 8.000 7.430 7.860 48,062 +0.48(+6.50%)
Apr 11, 2022 7.900 8.135 7.320 7.380 19,068 -0.48(-6.11%)
Apr 08, 2022 7.490 7.860 7.220 7.860 55,931 +0.42(+5.65%)
Apr 07, 2022 7.950 7.950 7.400 7.440 36,411 -0.53(-6.65%)
Apr 06, 2022 8.000 8.050 7.540 7.970 385,519 +0.04(+0.50%)
Apr 05, 2022 7.920 8.140 7.731 7.930 52,441 -0.01(-0.13%)
Apr 04, 2022 8.150 8.390 7.580 7.940 90,765 -0.21(-2.58%)
Apr 01, 2022 8.160 8.218 7.950 8.150 96,777 +0.08(+0.99%)
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%)
Jan 03, 2022 3.360 3.630 3.360 3.420 19,245 +0.02(+0.59%)
Dec 31, 2021 3.431 3.570 3.380 3.400 29,062 -0.06(-1.73%)
Dec 30, 2021 3.500 3.540 3.430 3.460 19,282 +0.02(+0.58%)
Dec 29, 2021 3.290 3.740 3.280 3.440 31,052 +0.14(+4.24%)
Dec 28, 2021 3.350 3.450 3.300 3.300 40,158 -0.02(-0.60%)
Dec 27, 2021 3.340 3.390 3.250 3.320 37,811 +0.00(+0.00%)
Dec 23, 2021 3.350 3.375 3.240 3.320 54,615 -0.02(-0.60%)
Dec 22, 2021 3.300 3.430 3.260 3.340 70,704 +0.08(+2.45%)
Dec 21, 2021 3.280 3.400 3.250 3.260 66,646 +0.01(+0.31%)
Dec 20, 2021 3.413 3.413 3.080 3.250 45,407 -0.18(-5.25%)
Dec 17, 2021 3.260 3.430 3.260 3.430 20,224 +0.13(+3.94%)
Dec 16, 2021 3.380 3.620 3.260 3.300 41,984 +0.03(+0.92%)
Dec 15, 2021 3.320 3.320 3.260 3.270 18,383 -0.07(-2.10%)
Dec 14, 2021 3.300 3.460 3.240 3.340 51,278 -0.05(-1.47%)
Dec 13, 2021 3.565 3.575 3.390 3.390 29,532 -0.15(-4.24%)
Dec 10, 2021 3.550 3.570 3.500 3.540 24,417 +0.04(+1.14%)
Dec 09, 2021 3.860 3.960 3.460 3.500 72,918 -0.18(-4.89%)
Dec 08, 2021 3.650 3.720 3.560 3.680 20,027 +0.03(+0.82%)
Dec 07, 2021 3.688 3.695 3.490 3.650 25,951 -0.04(-1.08%)
Dec 06, 2021 3.880 4.090 3.660 3.690 21,147 -0.19(-4.90%)
Dec 03, 2021 3.880 3.931 3.800 3.880 19,421 -0.06(-1.52%)
Dec 02, 2021 3.880 3.998 3.790 3.940 18,747 +0.05(+1.29%)
Dec 01, 2021 3.750 3.910 3.750 3.890 36,108 +0.17(+4.57%)
Nov 30, 2021 3.950 4.100 3.550 3.720 35,562 -0.27(-6.77%)
Nov 29, 2021 4.430 4.570 3.990 3.990 24,235 -0.32(-7.42%)
Nov 26, 2021 4.410 4.430 4.250 4.310 18,451 -0.17(-3.79%)
Nov 24, 2021 4.635 4.657 4.480 4.480 21,285 -0.14(-3.03%)
Nov 23, 2021 4.750 4.800 4.600 4.620 105,107 -0.06(-1.28%)
Nov 22, 2021 4.830 4.840 4.270 4.680 109,959 -0.08(-1.68%)
Nov 19, 2021 4.740 4.790 4.710 4.760 102,832 +0.00(+0.00%)
Nov 18, 2021 4.780 4.800 4.760 4.760 56,452 -0.03(-0.63%)
Nov 17, 2021 4.840 4.840 4.630 4.790 26,586 -0.06(-1.24%)
Nov 16, 2021 4.900 4.900 4.790 4.850 21,448 -0.03(-0.61%)
Nov 15, 2021 4.950 4.950 4.820 4.880 22,915 -0.02(-0.41%)
Nov 12, 2021 4.780 4.950 4.780 4.900 37,959 +0.15(+3.16%)
Nov 11, 2021 4.700 4.753 4.690 4.750 20,040 +0.02(+0.42%)
Nov 10, 2021 4.855 4.730 15,116 -0.17(-3.47%)
Nov 09, 2021 4.950 4.950 4.730 4.900 4,308 -0.06(-1.21%)
Nov 08, 2021 4.950 4.960 4.760 4.960 10,939 +0.06(+1.22%)
Nov 05, 2021 4.810 4.900 4.810 4.900 13,698 +0.10(+2.08%)
Nov 04, 2021 4.610 5.000 4.610 4.800 13,948 +0.19(+4.12%)
Nov 03, 2021 4.630 4.660 4.580 4.610 27,559 -0.03(-0.65%)
Nov 02, 2021 4.720 4.720 4.530 4.640 11,374 +0.00(+0.00%)
Nov 01, 2021 4.460 4.690 4.460 4.640 25,633 +0.18(+4.04%)
Oct 29, 2021 4.490 4.600 4.450 4.460 7,724 -0.07(-1.55%)
Oct 28, 2021 4.510 4.550 4.500 4.530 10,886 -0.04(-0.88%)
Oct 27, 2021 4.800 4.804 4.520 4.570 35,752 -0.19(-3.99%)
Oct 26, 2021 4.820 4.701 4.760 24,400 -0.07(-1.45%)
Oct 25, 2021 4.700 4.869 4.590 4.830 18,009 +0.15(+3.21%)
Oct 22, 2021 4.970 4.980 4.650 4.680 28,894 -0.35(-6.96%)
Oct 21, 2021 5.060 5.090 4.970 5.030 9,855 -0.05(-0.98%)
Oct 20, 2021 5.100 5.171 4.965 5.080 31,686 -0.05(-0.97%)
Oct 19, 2021 5.220 5.220 4.910 5.130 74,260 -0.08(-1.54%)
Oct 18, 2021 5.360 5.470 5.170 5.210 52,272 -0.17(-3.16%)
Oct 15, 2021 5.320 5.475 5.210 5.380 112,930 +0.06(+1.13%)
Oct 14, 2021 4.930 5.400 4.900 5.320 98,555 +0.40(+8.13%)
Oct 13, 2021 4.910 4.990 4.855 4.920 25,952 -0.04(-0.81%)
Oct 12, 2021 4.860 5.000 4.760 4.960 49,921 +0.15(+3.12%)
Oct 11, 2021 4.960 5.209 4.740 4.810 148,769 -0.07(-1.43%)
Oct 08, 2021 4.830 4.990 4.751 4.880 58,079 -0.04(-0.81%)
Oct 07, 2021 5.460 5.460 4.920 4.920 62,579 -0.43(-8.04%)
Oct 06, 2021 4.720 5.450 4.720 5.350 90,841 +0.52(+10.77%)
Oct 05, 2021 4.800 4.850 4.730 4.830 52,204 +0.11(+2.33%)
Oct 04, 2021 4.710 4.790 4.590 4.720 41,893 +0.01(+0.21%)
Oct 01, 2021 4.640 4.790 4.640 4.710 38,387 +0.08(+1.73%)
Sep 30, 2021 4.670 4.690 4.560 4.630 18,406 +0.02(+0.43%)
Sep 29, 2021 4.680 4.680 4.580 4.610 22,743 -0.11(-2.33%)
Sep 28, 2021 4.660 4.845 4.650 4.720 47,937 +0.03(+0.64%)
Sep 27, 2021 4.620 4.780 4.620 4.690 55,483 +0.07(+1.52%)
Sep 24, 2021 4.610 4.650 4.600 4.620 28,326 -0.02(-0.43%)
Sep 23, 2021 4.600 4.760 4.588 4.640 21,240 +0.06(+1.31%)
Sep 22, 2021 4.700 4.840 4.580 4.580 63,099 -0.01(-0.22%)
Sep 21, 2021 4.590 4.650 4.570 4.590 17,443 -0.02(-0.43%)
Sep 20, 2021 4.740 4.740 4.560 4.610 45,721 -0.03(-0.65%)
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%)
Jul 01, 2021 4.500 4.750 4.415 4.640 39,732 +0.23(+5.22%)
Jun 30, 2021 4.370 4.430 4.250 4.410 170,162 +0.01(+0.23%)
Jun 29, 2021 4.460 4.460 4.365 4.400 17,144 +0.00(+0.00%)
Jun 28, 2021 4.490 4.490 4.210 4.400 60,434 -0.14(-3.08%)
Jun 25, 2021 4.550 4.630 4.520 4.540 39,504 -0.02(-0.44%)
Jun 24, 2021 4.600 4.600 4.500 4.560 13,919 -0.04(-0.87%)
Jun 23, 2021 4.570 4.600 4.500 4.600 45,024 +0.11(+2.45%)
Jun 22, 2021 4.520 4.550 4.470 4.490 25,532 -0.08(-1.75%)
Jun 21, 2021 4.560 4.620 4.490 4.570 29,995 +0.03(+0.66%)
Jun 18, 2021 4.500 4.610 4.490 4.540 46,416 -0.12(-2.58%)
Jun 17, 2021 4.850 4.870 4.660 4.660 23,455 -0.13(-2.71%)
Jun 16, 2021 4.740 4.850 4.640 4.790 74,297 +0.09(+1.91%)
Jun 15, 2021 4.520 4.720 4.385 4.700 53,712 +0.23(+5.15%)
Jun 14, 2021 4.430 4.630 4.430 4.470 136,200 +0.12(+2.76%)
Jun 11, 2021 4.310 4.550 4.301 4.350 105,769 +0.11(+2.59%)
Jun 10, 2021 4.190 4.280 4.194 4.240 25,836 +0.03(+0.71%)
Jun 09, 2021 4.250 4.380 4.200 4.210 45,470 -0.06(-1.41%)
Jun 08, 2021 4.340 4.340 4.120 4.270 30,959 -0.08(-1.84%)
Jun 07, 2021 4.500 4.500 4.300 4.350 53,761 -0.17(-3.76%)
Jun 04, 2021 4.600 4.730 4.400 4.520 85,984 -0.08(-1.74%)
Jun 03, 2021 4.500 4.670 4.404 4.600 80,972 +0.04(+0.88%)
Jun 02, 2021 4.580 4.670 4.410 4.560 57,349 -0.01(-0.22%)
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.