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

Seacor Marine Holdings Inc (NY: SMHI )

12.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 2.570 2.650 2.460 2.550 313,042 -0.11(-4.14%)
Jun 29, 2020 2.680 2.884 2.530 2.660 668,491 -0.02(-0.75%)
Jun 26, 2020 2.320 2.800 2.170 2.680 2,226,200 +0.32(+13.56%)
Jun 25, 2020 2.470 2.581 2.230 2.360 716,280 -0.20(-7.81%)
Jun 24, 2020 3.000 3.000 2.510 2.560 676,911 -0.46(-15.23%)
Jun 23, 2020 3.110 3.180 2.970 3.020 397,330 -0.03(-0.98%)
Jun 22, 2020 3.330 3.330 2.960 3.050 485,857 -0.19(-5.86%)
Jun 19, 2020 3.580 3.580 3.220 3.240 342,900 -0.15(-4.42%)
Jun 18, 2020 3.130 3.420 2.800 3.390 510,869 +0.25(+7.96%)
Jun 17, 2020 3.680 3.680 3.050 3.140 460,802 -0.51(-13.97%)
Jun 16, 2020 3.820 4.200 3.600 3.650 354,000 +0.11(+3.11%)
Jun 15, 2020 3.300 3.647 3.040 3.540 453,258 +0.11(+3.21%)
Jun 12, 2020 4.010 4.060 3.360 3.430 538,700 -0.13(-3.65%)
Jun 11, 2020 3.160 3.910 3.000 3.560 635,916 -0.37(-9.41%)
Jun 10, 2020 4.400 4.750 3.330 3.930 982,046 -0.46(-10.48%)
Jun 09, 2020 4.500 4.650 3.560 4.390 816,291 -0.40(-8.35%)
Jun 08, 2020 3.640 5.000 3.630 4.790 1,730,193 +1.48(+44.71%)
Jun 05, 2020 2.990 3.400 2.690 3.310 2,385,900 +0.86(+35.10%)
Jun 04, 2020 1.970 2.630 1.850 2.450 2,373,687 +0.63(+34.62%)
Jun 03, 2020 1.550 1.970 1.500 1.820 2,006,537 +0.31(+20.53%)
Jun 02, 2020 1.520 1.540 1.490 1.510 362,840 +0.01(+0.67%)
Jun 01, 2020 1.570 1.570 1.500 1.500 511,931 -0.05(-3.23%)
May 29, 2020 1.600 1.600 1.460 1.550 1,416,000 +0.03(+1.97%)
May 28, 2020 1.570 1.580 1.490 1.520 926,507 +0.01(+0.66%)
May 27, 2020 1.620 1.630 1.490 1.510 865,665 -0.06(-3.82%)
May 26, 2020 1.590 1.600 1.530 1.570 812,049 +0.03(+1.95%)
May 22, 2020 1.560 1.640 1.480 1.540 1,217,800 +0.05(+3.36%)
May 21, 2020 1.510 1.550 1.490 1.490 200,835 -0.01(-0.67%)
May 20, 2020 1.570 1.650 1.470 1.500 569,457 -0.06(-3.85%)
May 19, 2020 1.800 1.800 1.550 1.560 642,156 -0.22(-12.36%)
May 18, 2020 1.920 1.985 1.770 1.780 290,364 -0.09(-4.81%)
May 15, 2020 1.900 1.920 1.850 1.870 160,700 +0.05(+2.75%)
May 14, 2020 1.910 1.920 1.780 1.820 158,730 -0.13(-6.67%)
May 13, 2020 2.090 2.120 1.930 1.950 149,627 -0.14(-6.70%)
May 12, 2020 2.310 2.360 2.070 2.090 187,587 -0.20(-8.73%)
May 11, 2020 2.350 2.410 2.160 2.290 150,962 -0.12(-4.98%)
May 08, 2020 2.400 2.670 2.390 2.410 115,000 +0.02(+0.84%)
May 07, 2020 2.680 2.680 2.320 2.390 88,483 -0.19(-7.36%)
May 06, 2020 2.720 2.800 2.550 2.580 50,870 -0.03(-1.15%)
May 05, 2020 2.970 3.057 2.536 2.610 122,884 -0.23(-8.10%)
May 04, 2020 2.900 3.030 2.790 2.840 111,618 -0.15(-5.02%)
May 01, 2020 3.060 3.190 2.970 2.990 94,300 -0.14(-4.47%)
Apr 30, 2020 3.280 3.290 3.000 3.130 83,922 -0.19(-5.72%)
Apr 29, 2020 3.180 3.770 3.170 3.320 133,999 +0.29(+9.57%)
Apr 28, 2020 3.080 3.220 2.935 3.030 61,278 +0.02(+0.66%)
Apr 27, 2020 3.030 3.120 2.839 3.010 61,584 -0.04(-1.31%)
Apr 24, 2020 3.100 3.140 2.970 3.050 41,600 +0.02(+0.66%)
Apr 23, 2020 3.070 3.160 2.920 3.030 79,863 -0.02(-0.66%)
Apr 22, 2020 3.050 3.151 2.900 3.050 40,674 +0.08(+2.69%)
Apr 21, 2020 2.950 3.030 2.940 2.970 30,878 +0.00(+0.00%)
Apr 20, 2020 3.170 3.170 2.835 2.970 71,267 -0.20(-6.31%)
Apr 17, 2020 3.000 3.350 3.000 3.170 48,200 +0.14(+4.62%)
Apr 16, 2020 3.460 3.470 2.950 3.030 43,106 -0.42(-12.17%)
Apr 15, 2020 3.700 3.700 3.400 3.450 37,109 -0.37(-9.69%)
Apr 14, 2020 3.880 3.962 3.740 3.820 38,537 +0.10(+2.69%)
Apr 13, 2020 4.190 4.290 3.710 3.720 36,663 -0.47(-11.22%)
Apr 09, 2020 4.240 4.690 3.980 4.190 63,700 +0.05(+1.21%)
Apr 08, 2020 4.160 4.495 4.040 4.140 27,452 +0.01(+0.24%)
Apr 07, 2020 4.790 4.940 4.060 4.130 50,759 -0.66(-13.78%)
Apr 06, 2020 3.820 4.900 3.583 4.790 75,136 +0.85(+21.57%)
Apr 03, 2020 3.540 4.020 3.450 3.940 61,300 +0.34(+9.44%)
Apr 02, 2020 3.990 4.250 3.600 3.600 74,308 -0.03(-0.83%)
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.