Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.94 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.34 15.16 14.28 14.96 370,800 +0.65(+4.54%)
Jun 27, 2019 13.78 14.35 13.78 14.31 32,743 +0.57(+4.15%)
Jun 26, 2019 13.98 14.16 13.70 13.74 35,309 -0.16(-1.15%)
Jun 25, 2019 13.75 14.00 13.69 13.90 45,636 +0.12(+0.87%)
Jun 24, 2019 13.88 14.11 13.72 13.78 42,966 -0.18(-1.29%)
Jun 21, 2019 13.64 13.97 13.60 13.96 84,600 +0.22(+1.60%)
Jun 20, 2019 14.72 14.75 13.62 13.74 45,463 -0.93(-6.34%)
Jun 19, 2019 14.80 14.80 14.21 14.67 28,829 -0.05(-0.34%)
Jun 18, 2019 14.28 15.00 14.28 14.72 31,063 +0.41(+2.87%)
Jun 17, 2019 13.77 14.46 13.75 14.31 30,107 +0.47(+3.40%)
Jun 14, 2019 13.76 14.26 13.66 13.84 33,700 -0.30(-2.12%)
Jun 13, 2019 13.87 14.30 13.80 14.14 21,496 +0.35(+2.54%)
Jun 12, 2019 13.86 13.99 13.73 13.79 23,004 -0.04(-0.29%)
Jun 11, 2019 13.99 14.04 13.75 13.83 28,875 -0.14(-1.00%)
Jun 10, 2019 13.74 14.00 13.74 13.97 85,539 +0.23(+1.67%)
Jun 07, 2019 14.06 14.06 13.74 13.74 39,000 -0.37(-2.62%)
Jun 06, 2019 13.80 14.12 13.60 14.11 14,045 +0.26(+1.88%)
Jun 05, 2019 13.94 14.00 13.75 13.85 16,210 -0.15(-1.07%)
Jun 04, 2019 13.75 14.19 13.75 14.00 22,254 +0.25(+1.82%)
Jun 03, 2019 13.77 13.90 13.73 13.75 46,079 -0.02(-0.15%)
May 31, 2019 13.71 13.95 13.71 13.77 39,500 -0.19(-1.36%)
May 30, 2019 14.00 14.13 13.75 13.96 17,388 +0.08(+0.58%)
May 29, 2019 13.80 14.17 13.75 13.88 26,329 -0.03(-0.22%)
May 28, 2019 13.93 14.30 13.82 13.91 14,177 -0.04(-0.29%)
May 24, 2019 14.08 14.40 13.78 13.95 29,000 -0.06(-0.43%)
May 23, 2019 13.66 14.10 13.52 14.01 23,754 +0.12(+0.86%)
May 22, 2019 13.84 14.26 13.71 13.89 47,699 +0.13(+0.94%)
May 21, 2019 14.23 14.23 13.76 13.76 24,271 -0.36(-2.55%)
May 20, 2019 13.58 14.18 13.57 14.12 23,296 +0.59(+4.36%)
May 17, 2019 13.43 13.85 13.36 13.53 23,400 -0.03(-0.22%)
May 16, 2019 13.57 13.81 13.41 13.56 11,060 +0.04(+0.30%)
May 15, 2019 13.36 13.86 13.36 13.52 16,198 +0.10(+0.75%)
May 14, 2019 13.02 13.60 12.62 13.42 17,855 +0.69(+5.42%)
May 13, 2019 14.18 14.20 12.69 12.73 18,845 -0.82(-6.05%)
May 10, 2019 13.19 13.69 12.56 13.55 18,600 +0.05(+0.37%)
May 09, 2019 13.30 13.62 12.92 13.50 12,343 +0.16(+1.20%)
May 08, 2019 13.00 13.56 12.75 13.34 21,295 +0.45(+3.49%)
May 07, 2019 13.14 13.19 12.86 12.89 49,337 -0.39(-2.94%)
May 06, 2019 13.41 13.58 13.13 13.28 15,849 +0.02(+0.15%)
May 03, 2019 13.22 13.55 13.12 13.26 17,100 +0.17(+1.30%)
May 02, 2019 13.26 13.47 12.95 13.09 18,566 -0.20(-1.50%)
May 01, 2019 13.42 13.52 13.29 13.29 29,460 -0.29(-2.14%)
Apr 30, 2019 13.81 13.81 13.32 13.58 30,561 -0.25(-1.81%)
Apr 29, 2019 13.78 13.86 13.47 13.83 9,987 +0.01(+0.07%)
Apr 26, 2019 13.77 14.04 13.59 13.82 14,700 -0.03(-0.22%)
Apr 25, 2019 13.69 13.93 13.69 13.85 20,727 +0.05(+0.36%)
Apr 24, 2019 13.87 13.98 13.45 13.80 31,134 -0.19(-1.36%)
Apr 23, 2019 14.00 14.83 13.94 13.99 55,551 +0.04(+0.29%)
Apr 22, 2019 14.28 14.29 13.75 13.95 62,392 -0.32(-2.24%)
Apr 18, 2019 13.67 14.31 13.67 14.27 17,900 +0.45(+3.26%)
Apr 17, 2019 13.29 13.98 13.29 13.82 20,212 +0.54(+4.07%)
Apr 16, 2019 13.05 13.39 12.91 13.28 25,196 +0.33(+2.55%)
Apr 15, 2019 12.60 13.08 12.60 12.95 21,026 +0.26(+2.05%)
Apr 12, 2019 13.99 14.25 12.67 12.69 42,300 -1.05(-7.64%)
Apr 11, 2019 13.98 13.98 13.70 13.74 11,130 -0.28(-2.00%)
Apr 10, 2019 13.93 14.14 13.59 14.02 40,499 +0.18(+1.30%)
Apr 09, 2019 13.66 13.95 13.52 13.84 17,114 +0.14(+1.02%)
Apr 08, 2019 13.85 14.50 13.70 13.70 35,532 -0.17(-1.23%)
Apr 05, 2019 14.19 14.23 13.81 13.87 71,900 -0.11(-0.79%)
Apr 04, 2019 14.15 14.17 13.81 13.98 23,055 -0.16(-1.13%)
Apr 03, 2019 14.03 14.26 13.82 14.14 17,568 +0.17(+1.22%)
Apr 02, 2019 13.87 14.10 13.65 13.97 21,211 +0.19(+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.