Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

14.12 +0.17 (+1.22%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 13.40 13.85 13.40 13.78 11,552 +0.47(+3.53%)
Mar 29, 2019 13.41 13.61 12.98 13.31 58,800 -0.11(-0.82%)
Mar 28, 2019 13.86 14.08 12.86 13.42 54,780 -0.40(-2.89%)
Mar 27, 2019 13.43 14.00 13.31 13.82 23,191 +0.15(+1.10%)
Mar 26, 2019 13.34 13.67 13.14 13.67 21,350 +0.44(+3.33%)
Mar 25, 2019 13.05 13.26 12.83 13.23 17,949 +0.15(+1.15%)
Mar 22, 2019 13.49 13.70 13.00 13.08 58,600 -0.45(-3.33%)
Mar 21, 2019 13.70 13.90 13.44 13.53 17,889 -0.12(-0.88%)
Mar 20, 2019 13.07 13.78 12.95 13.65 26,954 +0.25(+1.87%)
Mar 19, 2019 13.87 13.89 13.40 13.40 13,336 -0.47(-3.39%)
Mar 18, 2019 13.12 13.88 13.11 13.87 19,105 +0.76(+5.80%)
Mar 15, 2019 13.54 13.73 13.11 13.11 169,200 -0.45(-3.32%)
Mar 14, 2019 13.43 13.73 13.43 13.56 16,143 +0.00(+0.00%)
Mar 13, 2019 13.13 13.72 13.11 13.56 22,876 +0.46(+3.51%)
Mar 12, 2019 12.89 13.23 12.89 13.10 15,859 +0.15(+1.16%)
Mar 11, 2019 12.13 12.95 12.13 12.95 18,570 +0.87(+7.20%)
Mar 08, 2019 12.05 12.30 11.86 12.08 18,900 -0.01(-0.08%)
Mar 07, 2019 12.68 12.68 11.88 12.09 18,667 -0.51(-4.05%)
Mar 06, 2019 13.83 13.83 12.55 12.60 20,216 -0.90(-6.67%)
Mar 05, 2019 14.06 14.06 13.49 13.50 13,445 -0.51(-3.64%)
Mar 04, 2019 14.23 14.58 13.94 14.01 22,306 -0.26(-1.82%)
Mar 01, 2019 13.74 14.31 13.44 14.27 17,700 +0.55(+4.01%)
Feb 28, 2019 14.02 14.02 13.34 13.72 30,798 -0.29(-2.07%)
Feb 27, 2019 14.09 14.21 14.00 14.01 18,086 -0.11(-0.78%)
Feb 26, 2019 14.38 14.63 13.88 14.12 23,392 -0.23(-1.60%)
Feb 25, 2019 13.88 15.23 13.79 14.35 35,377 +0.53(+3.84%)
Feb 22, 2019 13.80 14.18 13.63 13.82 40,600 +0.11(+0.80%)
Feb 21, 2019 13.83 14.05 13.35 13.71 9,761 -0.11(-0.80%)
Feb 20, 2019 14.02 14.29 13.74 13.82 36,608 -0.20(-1.43%)
Feb 19, 2019 13.60 14.12 13.33 14.02 13,606 +0.45(+3.32%)
Feb 15, 2019 13.29 13.91 13.14 13.57 41,000 +0.37(+2.80%)
Feb 14, 2019 13.55 13.88 13.20 13.20 27,739 -0.36(-2.65%)
Feb 13, 2019 13.05 13.95 13.05 13.56 37,497 +0.39(+2.96%)
Feb 12, 2019 13.17 13.35 13.02 13.17 21,270 +0.18(+1.39%)
Feb 11, 2019 12.82 13.28 12.68 12.99 10,717 +0.26(+2.04%)
Feb 08, 2019 12.53 13.19 12.53 12.73 19,400 -0.42(-3.19%)
Feb 07, 2019 12.97 13.24 12.52 13.15 41,485 +0.04(+0.31%)
Feb 06, 2019 12.79 13.25 12.73 13.11 46,295 +0.37(+2.90%)
Feb 05, 2019 13.24 13.59 12.74 12.74 21,235 -0.38(-2.90%)
Feb 04, 2019 13.29 13.79 12.92 13.12 33,435 -0.19(-1.43%)
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.