Seacor Marine Holdings Inc (NY: SMHI )

5.040 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 5.120 5.250 5.000 5.040 28,112 -0.11(-2.14%)
Apr 12, 2021 5.110 5.180 5.000 5.150 50,584 +0.10(+1.98%)
Apr 09, 2021 5.000 5.205 4.980 5.050 27,700 -0.01(-0.20%)
Apr 08, 2021 5.080 5.120 4.950 5.060 26,643 -0.04(-0.78%)
Apr 07, 2021 5.200 5.200 5.040 5.100 34,239 -0.05(-0.97%)
Apr 06, 2021 5.070 5.190 5.050 5.150 40,469 +0.03(+0.59%)
Apr 05, 2021 5.520 5.520 4.980 5.120 102,506 -0.21(-3.94%)
Apr 01, 2021 5.300 5.360 5.160 5.330 53,100 +0.00(+0.00%)
Mar 31, 2021 5.320 5.380 5.200 5.330 26,453 +0.02(+0.38%)
Mar 30, 2021 5.220 5.400 5.100 5.310 42,253 +0.01(+0.19%)
Mar 29, 2021 5.820 6.010 5.190 5.300 163,126 -0.49(-8.46%)
Mar 26, 2021 5.370 6.280 5.370 5.790 283,800 +0.50(+9.45%)
Mar 25, 2021 4.970 5.350 4.970 5.290 54,174 +0.31(+6.22%)
Mar 24, 2021 5.120 5.380 4.880 4.980 78,748 -0.12(-2.35%)
Mar 23, 2021 5.400 5.640 5.050 5.100 62,590 -0.34(-6.25%)
Mar 22, 2021 5.390 5.630 5.300 5.440 120,916 +0.24(+4.62%)
Mar 19, 2021 5.520 5.520 5.053 5.200 104,700 -0.31(-5.63%)
Mar 18, 2021 5.280 5.640 5.280 5.510 123,807 +0.21(+3.96%)
Mar 17, 2021 5.290 5.440 5.180 5.300 89,103 -0.06(-1.12%)
Mar 16, 2021 5.620 5.620 5.320 5.360 103,140 -0.27(-4.80%)
Mar 15, 2021 5.570 5.744 5.410 5.630 85,477 -0.09(-1.57%)
Mar 12, 2021 5.900 5.990 5.400 5.720 261,200 -0.34(-5.61%)
Mar 11, 2021 5.560 6.180 5.550 6.060 236,589 +0.57(+10.38%)
Mar 10, 2021 5.400 5.490 5.200 5.490 125,434 +0.29(+5.58%)
Mar 09, 2021 5.050 5.450 5.050 5.200 195,148 +0.17(+3.38%)
Mar 08, 2021 4.490 5.030 4.490 5.030 189,162 +0.59(+13.29%)
Mar 05, 2021 4.150 4.460 4.140 4.440 181,100 +0.29(+6.99%)
Mar 04, 2021 4.110 4.170 3.952 4.150 126,910 -0.02(-0.48%)
Mar 03, 2021 3.880 4.210 3.880 4.170 84,968 +0.24(+6.11%)
Mar 02, 2021 4.270 4.310 3.900 3.930 80,970 -0.25(-5.98%)
Mar 01, 2021 4.060 4.290 3.920 4.180 46,838 +0.22(+5.56%)
Feb 26, 2021 4.190 4.440 3.860 3.960 51,100 -0.27(-6.38%)
Feb 25, 2021 4.500 4.660 4.210 4.230 92,028 -0.28(-6.21%)
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%)
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.