Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.71	14.85	14.52	14.58	174,109	-0.42(-2.80%)
Jul 28, 2017	15.42	15.51	14.40	15.00	101,691	-0.35(-2.28%)
Jul 27, 2017	15.03	15.89	15.00	15.35	94,559	+0.08(+0.52%)
Jul 26, 2017	15.62	15.81	15.08	15.27	290,594	-0.70(-4.38%)
Jul 25, 2017	16.73	17.18	15.77	15.97	182,786	-0.66(-3.97%)
Jul 24, 2017	17.62	17.85	15.94	16.63	176,690	-1.05(-5.94%)
Jul 21, 2017	18.13	18.21	17.41	17.68	169,241	-0.20(-1.12%)
Jul 20, 2017	17.99	18.29	17.65	17.88	151,009	-0.25(-1.38%)
Jul 19, 2017	18.40	18.77	18.06	18.13	98,918	-0.49(-2.63%)
Jul 18, 2017	18.45	18.88	18.16	18.62	46,036	+0.02(+0.11%)
Jul 17, 2017	18.96	19.04	18.46	18.60	98,425	+0.00(+0.00%)
Jul 14, 2017	18.84	19.12	18.40	18.60	66,522	-0.38(-2.00%)
Jul 13, 2017	18.95	19.10	18.66	18.98	67,591	-0.02(-0.11%)
Jul 12, 2017	19.23	19.40	18.93	19.00	58,785	+0.01(+0.05%)
Jul 11, 2017	18.69	19.00	18.29	18.99	65,675	+0.14(+0.74%)
Jul 10, 2017	18.80	19.01	18.34	18.85	143,700	+0.09(+0.48%)
Jul 07, 2017	20.00	20.00	18.50	18.76	212,534	-1.41(-6.99%)
Jul 06, 2017	19.90	20.38	19.64	20.17	165,002	+0.15(+0.75%)
Jul 05, 2017	20.25	20.25	19.64	20.02	81,904	-0.28(-1.38%)

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.