Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.77 23.25 22.77 23.09 38,625 +0.34(+1.49%)
Jun 28, 2018 23.15 23.15 22.55 22.75 41,396 -0.31(-1.34%)
Jun 27, 2018 22.82 23.69 22.82 23.06 53,582 +0.35(+1.54%)
Jun 26, 2018 22.47 22.87 21.94 22.71 26,926 +0.32(+1.43%)
Jun 25, 2018 22.47 22.80 21.94 22.39 68,582 -0.02(-0.09%)
Jun 22, 2018 22.25 22.78 21.98 22.41 258,416 +0.42(+1.91%)
Jun 21, 2018 23.05 23.05 21.75 21.99 98,129 -1.17(-5.05%)
Jun 20, 2018 23.08 23.33 22.43 23.16 101,507 +0.08(+0.35%)
Jun 19, 2018 22.51 23.66 21.73 23.08 171,379 +0.53(+2.35%)
Jun 18, 2018 22.43 22.76 21.63 22.55 82,482 -0.10(-0.44%)
Jun 15, 2018 22.92 22.44 22.65 122,427 +0.21(+0.94%)
Jun 14, 2018 21.84 22.61 21.54 22.44 59,133 +0.70(+3.22%)
Jun 13, 2018 21.65 22.09 21.30 21.74 118,326 +0.09(+0.42%)
Jun 12, 2018 21.98 22.14 21.49 21.65 149,437 -0.34(-1.55%)
Jun 11, 2018 22.12 22.51 21.96 21.99 126,654 -0.13(-0.59%)
Jun 08, 2018 22.86 22.86 21.75 22.12 143,254 -0.73(-3.19%)
Jun 07, 2018 22.78 23.56 22.69 22.85 51,095 +0.17(+0.75%)
Jun 06, 2018 21.66 22.68 188,663 +0.07(+0.31%)
Jun 05, 2018 23.30 23.79 22.46 22.61 156,801 -0.74(-3.17%)
Jun 04, 2018 23.32 23.61 22.67 23.35 90,009 +0.14(+0.60%)
Jun 01, 2018 23.67 23.72 22.88 23.21 78,384 -0.27(-1.15%)
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 23.57 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 24.02 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%)
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.