Seacor Marine Holdings Inc (NY: SMHI )

4.970 USD -0.100 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.55 23.65 22.91 23.48 158,387 -0.02(-0.09%)
May 30, 2018 23.55 24.20 23.34 23.50 70,179 +0.01(+0.04%)
May 29, 2018 23.48 24.05 22.75 23.49 141,273 -0.14(-0.59%)
May 25, 2018 23.63 23.63 23.63 0 -0.09(-0.38%)
May 24, 2018 23.07 24.00 22.91 23.72 79,451 +0.47(+2.02%)
May 23, 2018 22.89 23.77 22.89 23.25 59,272 +0.26(+1.13%)
May 22, 2018 23.14 23.63 22.78 22.99 91,462 -0.09(-0.39%)
May 21, 2018 22.79 23.17 22.56 23.08 78,912 +0.31(+1.36%)
May 18, 2018 23.02 23.42 22.67 22.77 75,497 -0.18(-0.78%)
May 17, 2018 22.50 23.58 22.21 22.95 114,754 +0.54(+2.41%)
May 16, 2018 22.24 22.74 22.00 22.41 90,980 +0.17(+0.76%)
May 15, 2018 22.07 22.44 21.68 22.24 98,919 +0.16(+0.72%)
May 14, 2018 22.95 23.10 21.95 22.08 53,021 -0.87(-3.79%)
May 11, 2018 24.17 24.17 22.76 22.95 79,482 -1.25(-5.17%)
May 10, 2018 24.40 24.67 23.93 24.20 46,837 -0.05(-0.21%)
May 09, 2018 24.12 24.41 23.92 24.25 60,557 +0.25(+1.04%)
May 08, 2018 23.68 24.07 23.14 24.00 65,690 +0.48(+2.04%)
May 07, 2018 24.00 24.07 23.50 23.52 67,751 -0.40(-1.67%)
May 04, 2018 23.27 24.32 23.27 23.92 39,531 +0.44(+1.87%)
May 03, 2018 23.91 23.91 23.00 23.48 38,252 -0.51(-2.13%)
May 02, 2018 23.14 24.35 23.13 23.99 36,603 +0.76(+3.27%)
May 01, 2018 23.68 23.73 22.87 23.23 55,819 -0.46(-1.94%)
Apr 30, 2018 23.67 24.25 23.57 23.69 76,000 +0.12(+0.51%)
Apr 27, 2018 22.41 23.74 22.41 23.57 79,899 +1.37(+6.17%)
Apr 26, 2018 22.22 22.46 21.99 22.20 73,987 +0.03(+0.14%)
Apr 25, 2018 21.99 22.35 21.86 22.17 43,043 +0.13(+0.59%)
Apr 24, 2018 22.15 22.55 21.81 22.04 86,123 +0.06(+0.27%)
Apr 23, 2018 23.06 23.06 21.30 21.98 202,179 -0.99(-4.31%)
Apr 20, 2018 23.63 23.63 22.81 22.97 59,093 -0.79(-3.32%)
Apr 19, 2018 23.98 24.16 23.74 23.76 53,948 -0.13(-0.54%)
Apr 18, 2018 23.82 24.01 23.77 23.89 61,556 +0.24(+1.01%)
Apr 17, 2018 24.45 24.45 23.46 23.65 58,665 -0.67(-2.75%)
Apr 16, 2018 23.76 25.00 23.70 24.32 123,986 +0.52(+2.18%)
Apr 13, 2018 23.21 23.93 23.21 23.80 90,002 +0.72(+3.12%)
Apr 12, 2018 22.87 23.70 22.77 23.08 127,011 +0.45(+1.99%)
Apr 11, 2018 21.24 22.65 21.24 22.63 135,471 +1.49(+7.05%)
Apr 10, 2018 20.70 21.41 20.39 21.14 119,554 +0.80(+3.93%)
Apr 09, 2018 20.67 21.02 20.29 20.34 92,958 -0.22(-1.07%)
Apr 06, 2018 20.29 20.78 20.29 20.56 41,399 +0.02(+0.10%)
Apr 05, 2018 19.85 20.95 19.85 20.54 76,124 +0.74(+3.74%)
Apr 04, 2018 19.39 19.98 19.39 19.80 29,716 +0.11(+0.56%)
Apr 03, 2018 18.81 19.73 18.81 19.69 60,601 +0.44(+2.29%)
Apr 02, 2018 19.02 19.37 18.62 19.25 60,794 +0.23(+1.21%)
Mar 29, 2018 19.02 19.02 19.02 0 +0.70(+3.82%)
Mar 28, 2018 18.76 18.88 18.00 18.32 78,953 -0.43(-2.29%)
Mar 27, 2018 19.26 19.60 18.72 18.75 104,044 -0.42(-2.19%)
Mar 26, 2018 19.01 19.20 18.34 19.17 88,430 +0.59(+3.18%)
Mar 23, 2018 18.50 19.01 18.36 18.58 103,806 +0.13(+0.70%)
Mar 22, 2018 19.09 19.16 18.42 18.45 44,149 -0.76(-3.96%)
Mar 21, 2018 18.84 19.59 18.83 19.21 67,714 +0.38(+2.02%)
Mar 20, 2018 19.03 19.17 18.77 18.83 79,396 -0.16(-0.84%)
Mar 19, 2018 19.51 19.51 18.95 18.99 158,325 -0.51(-2.62%)
Mar 16, 2018 19.37 19.83 18.95 19.50 161,835 +0.10(+0.52%)
Mar 15, 2018 19.43 19.50 19.05 19.40 91,731 +0.02(+0.10%)
Mar 14, 2018 19.45 20.23 19.22 19.38 182,695 +0.03(+0.16%)
Mar 13, 2018 19.21 19.62 19.00 19.35 93,411 +0.27(+1.42%)
Mar 12, 2018 18.49 19.40 18.28 19.08 137,720 +0.54(+2.91%)
Mar 09, 2018 18.21 18.63 17.79 18.54 126,039 +0.46(+2.54%)
Mar 08, 2018 17.95 18.60 17.81 18.08 134,471 +0.08(+0.44%)
Mar 07, 2018 18.89 17.64 18.00 165,540 -0.60(-3.23%)
Mar 06, 2018 17.80 19.02 17.73 18.60 151,808 +0.88(+4.97%)
Mar 05, 2018 17.37 17.90 16.67 17.72 114,303 +0.22(+1.26%)
Mar 02, 2018 16.87 17.54 16.54 17.50 88,254 +0.55(+3.24%)
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.