Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.94 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.60 13.60 12.73 13.03 64,600 -0.38(-2.83%)
Aug 29, 2019 12.12 13.42 12.12 13.41 35,323 +1.45(+12.12%)
Aug 28, 2019 11.04 11.96 11.04 11.96 15,809 +0.90(+8.14%)
Aug 27, 2019 11.21 11.42 10.52 11.06 83,186 +0.01(+0.09%)
Aug 26, 2019 11.28 11.28 10.91 11.05 33,674 -0.02(-0.18%)
Aug 23, 2019 11.67 12.04 11.02 11.07 38,600 -0.78(-6.58%)
Aug 22, 2019 11.92 11.92 11.56 11.85 25,473 -0.05(-0.42%)
Aug 21, 2019 11.18 12.31 10.90 11.90 38,628 +0.77(+6.92%)
Aug 20, 2019 11.50 11.58 10.96 11.13 23,513 -0.44(-3.80%)
Aug 19, 2019 11.70 11.70 11.35 11.57 22,486 +0.08(+0.70%)
Aug 16, 2019 11.43 11.78 11.32 11.49 25,700 +0.16(+1.41%)
Aug 15, 2019 11.99 11.99 11.27 11.33 17,144 -0.61(-5.11%)
Aug 14, 2019 12.13 12.18 11.92 11.94 27,131 -0.45(-3.63%)
Aug 13, 2019 12.36 12.54 12.27 12.39 24,235 +0.05(+0.41%)
Aug 12, 2019 12.42 12.74 12.25 12.34 21,808 -0.17(-1.36%)
Aug 09, 2019 12.80 12.80 12.42 12.51 19,700 -0.36(-2.80%)
Aug 08, 2019 12.21 13.32 12.09 12.87 30,688 +0.55(+4.46%)
Aug 07, 2019 12.28 12.52 12.16 12.32 21,957 -0.22(-1.75%)
Aug 06, 2019 13.26 13.26 12.26 12.54 49,597 -0.59(-4.49%)
Aug 05, 2019 13.11 13.46 13.05 13.13 32,316 -0.32(-2.38%)
Aug 02, 2019 13.53 13.61 13.32 13.45 30,900 -0.16(-1.18%)
Aug 01, 2019 14.14 14.20 13.11 13.61 33,603 -0.47(-3.34%)
Jul 31, 2019 14.45 14.73 14.08 14.08 97,512 -0.36(-2.49%)
Jul 30, 2019 13.72 14.54 13.40 14.44 54,961 +0.69(+5.02%)
Jul 29, 2019 13.76 14.01 13.46 13.75 32,392 -0.20(-1.43%)
Jul 26, 2019 13.71 14.28 13.39 13.95 25,200 +0.33(+2.42%)
Jul 25, 2019 13.26 13.86 13.26 13.62 11,093 -0.30(-2.16%)
Jul 24, 2019 13.59 14.08 13.59 13.92 8,349 +0.36(+2.65%)
Jul 23, 2019 13.68 13.71 13.50 13.56 6,362 +0.16(+1.19%)
Jul 22, 2019 13.06 13.51 12.83 13.40 23,120 +0.24(+1.82%)
Jul 19, 2019 13.18 13.22 12.76 13.16 13,000 -0.13(-0.98%)
Jul 18, 2019 13.18 13.43 13.03 13.29 22,162 -0.13(-0.97%)
Jul 17, 2019 13.69 13.69 13.14 13.42 47,110 -0.31(-2.26%)
Jul 16, 2019 14.06 14.39 13.66 13.73 25,105 -0.73(-5.05%)
Jul 15, 2019 14.63 14.67 14.29 14.46 19,162 -0.06(-0.41%)
Jul 12, 2019 14.30 14.87 14.10 14.52 33,900 +0.30(+2.11%)
Jul 11, 2019 14.24 14.29 13.89 14.22 22,576 +0.34(+2.45%)
Jul 10, 2019 13.45 13.95 13.28 13.88 24,150 +0.41(+3.04%)
Jul 09, 2019 13.81 13.81 13.40 13.47 53,729 -0.33(-2.39%)
Jul 08, 2019 13.87 13.98 13.67 13.80 37,931 -0.07(-0.50%)
Jul 05, 2019 13.82 13.93 13.69 13.87 15,100 +0.10(+0.73%)
Jul 03, 2019 14.08 14.08 13.62 13.77 16,400 -0.19(-1.36%)
Jul 02, 2019 14.87 14.87 13.91 13.96 15,906 -0.94(-6.31%)
Jul 01, 2019 15.10 15.10 14.89 14.90 39,923 -0.06(-0.40%)
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%)
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.