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

Seacor Marine Holdings Inc (NY: SMHI )

12.23 +0.06 (+0.51%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Apr 30, 2021 4.850 4.990 4.530 4.610 48,700 -0.30(-6.11%)
Apr 29, 2021 5.010 5.010 4.840 4.910 59,520 -0.07(-1.41%)
Apr 28, 2021 4.810 5.050 4.810 4.980 77,953 +0.06(+1.22%)
Apr 27, 2021 5.110 5.110 4.800 4.920 62,802 -0.09(-1.80%)
Apr 26, 2021 4.940 5.050 4.800 5.010 49,717 +0.05(+1.01%)
Apr 23, 2021 4.770 4.995 4.670 4.960 18,600 +0.11(+2.27%)
Apr 22, 2021 4.680 4.930 4.640 4.850 89,784 +0.21(+4.53%)
Apr 21, 2021 4.360 4.700 4.360 4.640 130,065 +0.20(+4.50%)
Apr 20, 2021 4.940 4.940 4.370 4.440 121,174 -0.53(-10.66%)
Apr 19, 2021 5.100 5.100 4.860 4.970 62,808 -0.10(-1.97%)
Apr 16, 2021 5.040 5.100 4.975 5.070 58,300 +0.01(+0.20%)
Apr 15, 2021 5.230 5.240 4.960 5.060 44,279 -0.04(-0.78%)
Apr 14, 2021 5.000 5.190 4.940 5.100 152,105 +0.06(+1.19%)
Apr 13, 2021 5.120 5.250 5.000 5.040 28,112 -0.11(-2.14%)
Apr 12, 2021 5.110 5.180 5.000 5.150 50,584 +0.10(+1.98%)
Apr 09, 2021 5.000 5.205 4.980 5.050 27,700 -0.01(-0.20%)
Apr 08, 2021 5.080 5.120 4.950 5.060 26,643 -0.04(-0.78%)
Apr 07, 2021 5.200 5.200 5.040 5.100 34,239 -0.05(-0.97%)
Apr 06, 2021 5.070 5.190 5.050 5.150 40,469 +0.03(+0.59%)
Apr 05, 2021 5.520 5.520 4.980 5.120 102,506 -0.21(-3.94%)
Apr 01, 2021 5.300 5.360 5.160 5.330 53,100 +0.00(+0.00%)
Mar 31, 2021 5.320 5.380 5.200 5.330 26,453 +0.02(+0.38%)
Mar 30, 2021 5.220 5.400 5.100 5.310 42,253 +0.01(+0.19%)
Mar 29, 2021 5.820 6.010 5.190 5.300 163,126 -0.49(-8.46%)
Mar 26, 2021 5.370 6.280 5.370 5.790 283,800 +0.50(+9.45%)
Mar 25, 2021 4.970 5.350 4.970 5.290 54,174 +0.31(+6.22%)
Mar 24, 2021 5.120 5.380 4.880 4.980 78,748 -0.12(-2.35%)
Mar 23, 2021 5.400 5.640 5.050 5.100 62,590 -0.34(-6.25%)
Mar 22, 2021 5.390 5.630 5.300 5.440 120,916 +0.24(+4.62%)
Mar 19, 2021 5.520 5.520 5.053 5.200 104,700 -0.31(-5.63%)
Mar 18, 2021 5.280 5.640 5.280 5.510 123,807 +0.21(+3.96%)
Mar 17, 2021 5.290 5.440 5.180 5.300 89,103 -0.06(-1.12%)
Mar 16, 2021 5.620 5.620 5.320 5.360 103,140 -0.27(-4.80%)
Mar 15, 2021 5.570 5.744 5.410 5.630 85,477 -0.09(-1.57%)
Mar 12, 2021 5.900 5.990 5.400 5.720 261,200 -0.34(-5.61%)
Mar 11, 2021 5.560 6.180 5.550 6.060 236,589 +0.57(+10.38%)
Mar 10, 2021 5.400 5.490 5.200 5.490 125,434 +0.29(+5.58%)
Mar 09, 2021 5.050 5.450 5.050 5.200 195,148 +0.17(+3.38%)
Mar 08, 2021 4.490 5.030 4.490 5.030 189,162 +0.59(+13.29%)
Mar 05, 2021 4.150 4.460 4.140 4.440 181,100 +0.29(+6.99%)
Mar 04, 2021 4.110 4.170 3.952 4.150 126,910 -0.02(-0.48%)
Mar 03, 2021 3.880 4.210 3.880 4.170 84,968 +0.24(+6.11%)
Mar 02, 2021 4.270 4.310 3.900 3.930 80,970 -0.25(-5.98%)
Mar 01, 2021 4.060 4.290 3.920 4.180 46,838 +0.22(+5.56%)
Feb 26, 2021 4.190 4.440 3.860 3.960 51,100 -0.27(-6.38%)
Feb 25, 2021 4.500 4.660 4.210 4.230 92,028 -0.28(-6.21%)
Feb 24, 2021 4.140 4.670 4.070 4.510 103,324 +0.45(+11.08%)
Feb 23, 2021 3.860 4.160 3.750 4.060 77,802 -0.08(-1.93%)
Feb 22, 2021 4.180 4.290 4.019 4.140 76,615 +0.04(+0.98%)
Feb 19, 2021 3.980 4.100 3.965 4.100 72,700 +0.19(+4.86%)
Feb 18, 2021 4.080 4.081 3.760 3.910 88,861 -0.22(-5.33%)
Feb 17, 2021 4.210 4.210 3.940 4.130 84,131 -0.07(-1.67%)
Feb 16, 2021 3.970 4.240 3.940 4.200 226,226 +0.36(+9.38%)
Feb 12, 2021 3.630 3.970 3.600 3.840 121,800 +0.25(+6.96%)
Feb 11, 2021 3.800 3.800 3.472 3.590 59,209 -0.18(-4.77%)
Feb 10, 2021 3.850 3.980 3.690 3.770 60,492 +0.00(+0.00%)
Feb 09, 2021 3.750 3.880 3.570 3.770 63,626 +0.04(+1.07%)
Feb 08, 2021 3.590 3.750 3.558 3.730 178,662 +0.26(+7.49%)
Feb 05, 2021 3.430 3.590 3.378 3.470 93,600 +0.11(+3.27%)
Feb 04, 2021 3.220 3.450 3.180 3.360 96,516 +0.14(+4.35%)
Feb 03, 2021 3.080 3.320 3.071 3.220 71,843 +0.17(+5.57%)
Feb 02, 2021 2.910 3.090 2.860 3.050 110,503 +0.19(+6.64%)
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.