Seacor Marine Holdings Inc (NY: SMHI )

5.050 USD -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.