Seacor Marine Holdings Inc (NY: SMHI )

4.510 USD UNCHANGED
Streaming Delayed Price Updated: 11:49 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.140 4.670 4.070 4.510 103,324 +0.45(+11.08%)
Feb 23, 2021 3.860 4.160 3.750 4.060 77,802 -0.08(-1.93%)
Feb 22, 2021 4.180 4.290 4.019 4.140 76,615 +0.04(+0.98%)
Feb 19, 2021 3.980 4.100 3.965 4.100 72,700 +0.19(+4.86%)
Feb 18, 2021 4.080 4.081 3.760 3.910 88,861 -0.22(-5.33%)
Feb 17, 2021 4.210 4.210 3.940 4.130 84,131 -0.07(-1.67%)
Feb 16, 2021 3.970 4.240 3.940 4.200 226,226 +0.36(+9.38%)
Feb 12, 2021 3.630 3.970 3.600 3.840 121,800 +0.25(+6.96%)
Feb 11, 2021 3.800 3.800 3.472 3.590 59,209 -0.18(-4.77%)
Feb 10, 2021 3.850 3.980 3.690 3.770 60,492 +0.00(+0.00%)
Feb 09, 2021 3.750 3.880 3.570 3.770 63,626 +0.04(+1.07%)
Feb 08, 2021 3.590 3.750 3.558 3.730 178,662 +0.26(+7.49%)
Feb 05, 2021 3.430 3.590 3.378 3.470 93,600 +0.11(+3.27%)
Feb 04, 2021 3.220 3.450 3.180 3.360 96,516 +0.14(+4.35%)
Feb 03, 2021 3.080 3.320 3.071 3.220 71,843 +0.17(+5.57%)
Feb 02, 2021 2.910 3.090 2.860 3.050 110,503 +0.19(+6.64%)
Feb 01, 2021 2.780 2.860 2.630 2.860 94,657 +0.16(+5.93%)
Jan 29, 2021 2.920 3.000 2.620 2.700 117,700 -0.20(-6.90%)
Jan 28, 2021 2.800 2.940 2.720 2.900 82,871 +0.10(+3.57%)
Jan 27, 2021 2.950 2.950 2.650 2.800 122,457 -0.18(-6.04%)
Jan 26, 2021 3.070 3.100 2.950 2.980 37,103 -0.09(-2.93%)
Jan 25, 2021 3.000 3.130 2.970 3.070 79,494 +0.10(+3.37%)
Jan 22, 2021 2.980 2.993 2.680 2.970 167,200 -0.05(-1.66%)
Jan 21, 2021 3.150 3.150 2.900 3.020 123,359 -0.09(-2.89%)
Jan 20, 2021 3.230 3.250 3.010 3.110 101,359 -0.11(-3.42%)
Jan 19, 2021 3.210 3.230 3.160 3.220 65,541 +0.00(+0.00%)
Jan 15, 2021 3.200 3.220 3.060 3.220 46,400 -0.01(-0.31%)
Jan 14, 2021 3.260 3.355 3.195 3.230 88,361 -0.03(-0.92%)
Jan 13, 2021 3.410 3.460 3.140 3.260 111,935 -0.08(-2.40%)
Jan 12, 2021 3.010 3.410 3.010 3.340 144,351 +0.35(+11.71%)
Jan 11, 2021 3.010 3.090 2.930 2.990 78,883 -0.03(-0.99%)
Jan 08, 2021 3.250 3.250 2.960 3.020 176,900 -0.23(-7.08%)
Jan 07, 2021 3.270 3.340 3.200 3.250 76,326 +0.00(+0.00%)
Jan 06, 2021 3.100 3.360 3.100 3.250 133,833 +0.15(+4.84%)
Jan 05, 2021 2.860 3.230 2.850 3.100 205,603 +0.26(+9.15%)
Jan 04, 2021 2.740 2.880 2.667 2.840 197,063 +0.13(+4.80%)
Dec 31, 2020 2.710 2.710 2.710 201,580 -0.14(-4.91%)
Dec 30, 2020 2.600 2.860 2.600 2.850 201,580 +0.25(+9.62%)
Dec 29, 2020 2.600 2.700 2.540 2.600 331,682 +0.00(+0.00%)
Dec 28, 2020 2.790 2.810 2.600 2.600 98,409 -0.20(-7.14%)
Dec 24, 2020 2.820 2.820 2.730 2.800 94,400 -0.06(-2.10%)
Dec 23, 2020 2.690 2.890 2.645 2.860 286,384 +0.18(+6.72%)
Dec 22, 2020 2.660 2.710 2.600 2.680 156,149 +0.02(+0.75%)
Dec 21, 2020 2.540 2.690 2.490 2.660 312,580 +0.03(+1.14%)
Dec 18, 2020 2.480 2.747 2.305 2.630 477,700 +0.26(+10.97%)
Dec 17, 2020 2.190 2.410 2.130 2.370 233,192 +0.16(+7.24%)
Dec 16, 2020 2.140 2.280 2.079 2.210 278,617 +0.14(+6.76%)
Dec 15, 2020 2.050 2.100 2.020 2.070 105,541 +0.01(+0.49%)
Dec 14, 2020 2.100 2.110 2.000 2.060 263,989 -0.06(-2.83%)
Dec 11, 2020 2.150 2.160 2.000 2.120 267,500 -0.01(-0.47%)
Dec 10, 2020 1.990 2.160 1.990 2.130 189,572 +0.14(+7.04%)
Dec 09, 2020 2.070 2.120 1.960 1.990 217,382 -0.07(-3.40%)
Dec 08, 2020 2.090 2.160 2.040 2.060 151,923 -0.04(-1.90%)
Dec 07, 2020 2.160 2.160 2.060 2.100 274,485 -0.05(-2.33%)
Dec 04, 2020 2.140 2.280 2.050 2.150 369,200 +0.08(+3.86%)
Dec 03, 2020 2.100 2.160 2.059 2.070 94,904 -0.01(-0.48%)
Dec 02, 2020 2.080 2.150 2.040 2.080 71,163 +0.00(+0.00%)
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.