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 (%)
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%)
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.