Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.48 20.48 20.48 0 -1.07(-4.97%)
Aug 30, 2018 20.42 21.78 20.26 21.55 31,285 +1.04(+5.07%)
Aug 29, 2018 20.21 20.53 19.91 20.51 27,158 +0.38(+1.89%)
Aug 28, 2018 20.69 21.19 19.98 20.13 25,874 -0.48(-2.33%)
Aug 27, 2018 20.82 21.25 20.06 20.61 38,018 -0.29(-1.39%)
Aug 24, 2018 20.74 21.39 20.59 20.90 122,400 +0.16(+0.77%)
Aug 23, 2018 20.48 21.05 20.48 20.74 48,735 +0.19(+0.92%)
Aug 22, 2018 21.07 21.33 20.38 20.55 36,434 -0.56(-2.65%)
Aug 21, 2018 20.76 21.45 20.56 21.11 44,872 +0.29(+1.39%)
Aug 20, 2018 20.69 21.04 20.60 20.82 26,329 +0.06(+0.29%)
Aug 17, 2018 20.44 20.84 20.32 20.76 16,600 +0.35(+1.71%)
Aug 16, 2018 20.32 20.97 20.23 20.41 27,759 +0.17(+0.84%)
Aug 15, 2018 21.07 21.23 20.11 20.24 28,733 -0.92(-4.35%)
Aug 14, 2018 20.24 21.30 20.02 21.16 23,364 +0.93(+4.60%)
Aug 13, 2018 20.61 20.61 19.79 20.23 46,103 -0.42(-2.03%)
Aug 10, 2018 20.18 21.49 20.00 20.65 41,100 +0.16(+0.78%)
Aug 09, 2018 21.35 21.35 20.32 20.49 32,592 -0.84(-3.94%)
Aug 08, 2018 21.18 21.44 20.51 21.33 33,328 +0.09(+0.42%)
Aug 07, 2018 21.13 21.33 20.88 21.24 36,142 +0.12(+0.57%)
Aug 06, 2018 21.85 22.36 20.76 21.12 85,061 -0.73(-3.34%)
Aug 03, 2018 23.73 23.87 21.63 21.85 57,000 -1.84(-7.77%)
Aug 02, 2018 23.73 24.43 23.51 23.69 18,929 -0.31(-1.29%)
Aug 01, 2018 25.24 25.48 23.88 24.00 39,439 -1.30(-5.14%)
Jul 31, 2018 25.22 26.20 24.98 25.30 61,202 +0.14(+0.56%)
Jul 30, 2018 24.70 25.50 24.61 25.16 56,181 +0.50(+2.03%)
Jul 27, 2018 24.65 25.52 24.54 24.66 31,700 +0.18(+0.74%)
Jul 26, 2018 24.04 24.60 23.99 24.48 38,418 +0.48(+2.00%)
Jul 25, 2018 23.19 24.54 23.19 24.00 35,966 +0.22(+0.93%)
Jul 24, 2018 23.65 23.98 23.49 23.78 28,223 +0.29(+1.23%)
Jul 23, 2018 23.29 23.66 23.18 23.49 21,577 +0.10(+0.43%)
Jul 20, 2018 22.96 23.56 22.92 23.39 35,705 +0.39(+1.70%)
Jul 19, 2018 22.94 23.43 22.89 23.00 36,809 -0.07(-0.30%)
Jul 18, 2018 22.95 23.37 22.57 23.07 31,642 +0.07(+0.30%)
Jul 17, 2018 23.19 23.41 22.96 23.00 19,984 -0.20(-0.86%)
Jul 16, 2018 23.11 23.24 22.79 23.20 39,132 +0.09(+0.39%)
Jul 13, 2018 22.88 23.38 22.78 23.11 27,379 +0.21(+0.92%)
Jul 12, 2018 22.95 23.20 22.75 22.90 35,797 -0.03(-0.13%)
Jul 11, 2018 22.74 23.24 22.61 22.93 35,559 +0.03(+0.13%)
Jul 10, 2018 22.78 23.12 22.56 22.90 40,312 +0.20(+0.88%)
Jul 09, 2018 23.27 23.27 22.45 22.70 34,410 -0.45(-1.94%)
Jul 06, 2018 23.52 23.97 23.04 23.15 43,987 -0.39(-1.66%)
Jul 05, 2018 23.28 24.00 22.98 23.54 56,193 +0.31(+1.33%)
Jul 03, 2018 23.23 23.23 23.23 0 +0.28(+1.22%)
Jul 02, 2018 22.85 23.20 22.73 22.95 37,579 -0.14(-0.61%)
Jun 29, 2018 22.77 23.25 22.77 23.09 38,625 +0.34(+1.49%)
Jun 28, 2018 23.15 23.15 22.55 22.75 41,396 -0.31(-1.34%)
Jun 27, 2018 22.82 23.69 22.82 23.06 53,582 +0.35(+1.54%)
Jun 26, 2018 22.47 22.87 21.94 22.71 26,926 +0.32(+1.43%)
Jun 25, 2018 22.47 22.80 21.94 22.39 68,582 -0.02(-0.09%)
Jun 22, 2018 22.25 22.78 21.98 22.41 258,416 +0.42(+1.91%)
Jun 21, 2018 23.05 23.05 21.75 21.99 98,129 -1.17(-5.05%)
Jun 20, 2018 23.08 23.33 22.43 23.16 101,507 +0.08(+0.35%)
Jun 19, 2018 22.51 23.66 21.73 23.08 171,379 +0.53(+2.35%)
Jun 18, 2018 22.43 22.76 21.63 22.55 82,482 -0.10(-0.44%)
Jun 15, 2018 22.92 22.44 22.65 122,427 +0.21(+0.94%)
Jun 14, 2018 21.84 22.61 21.54 22.44 59,133 +0.70(+3.22%)
Jun 13, 2018 21.65 22.09 21.30 21.74 118,326 +0.09(+0.42%)
Jun 12, 2018 21.98 22.14 21.49 21.65 149,437 -0.34(-1.55%)
Jun 11, 2018 22.12 22.51 21.96 21.99 126,654 -0.13(-0.59%)
Jun 08, 2018 22.86 22.86 21.75 22.12 143,254 -0.73(-3.19%)
Jun 07, 2018 22.78 23.56 22.69 22.85 51,095 +0.17(+0.75%)
Jun 06, 2018 21.66 22.68 188,663 +0.07(+0.31%)
Jun 05, 2018 23.30 23.79 22.46 22.61 156,801 -0.74(-3.17%)
Jun 04, 2018 23.32 23.61 22.67 23.35 90,009 +0.14(+0.60%)
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.