Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Marine Holdings Inc (NY: SMHI )

12.66 +0.17 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.090 8.200 7.890 8.150 28,434 +0.14(+1.75%)
Nov 29, 2022 7.910 8.200 7.825 8.010 32,885 +0.07(+0.88%)
Nov 28, 2022 7.890 8.130 7.750 7.940 18,922 -0.02(-0.25%)
Nov 25, 2022 8.200 8.200 7.880 7.960 8,406 -0.04(-0.50%)
Nov 23, 2022 7.930 8.170 7.700 8.000 18,545 +0.05(+0.63%)
Nov 22, 2022 7.880 8.170 7.577 7.950 28,117 +0.11(+1.40%)
Nov 21, 2022 7.670 7.840 7.450 7.840 25,866 +0.15(+1.95%)
Nov 18, 2022 7.720 7.870 7.590 7.690 12,368 -0.25(-3.15%)
Nov 17, 2022 7.630 8.200 7.550 7.940 32,176 +0.29(+3.79%)
Nov 16, 2022 7.722 7.780 7.555 7.650 31,018 -0.15(-1.92%)
Nov 15, 2022 7.920 7.920 7.380 7.800 62,290 -0.19(-2.38%)
Nov 14, 2022 7.540 8.080 7.540 7.990 43,725 +0.44(+5.83%)
Nov 11, 2022 7.450 7.650 7.310 7.550 35,228 +0.29(+3.99%)
Nov 10, 2022 7.240 7.300 7.100 7.260 26,724 -0.10(-1.36%)
Nov 09, 2022 7.550 7.700 7.170 7.360 17,161 -0.03(-0.41%)
Nov 08, 2022 7.310 7.580 7.220 7.390 34,838 +0.19(+2.64%)
Nov 07, 2022 7.150 7.340 6.950 7.200 119,355 +0.06(+0.84%)
Nov 04, 2022 7.010 7.280 6.940 7.140 102,892 -0.13(-1.79%)
Nov 03, 2022 7.140 7.485 6.845 7.270 33,868 -0.03(-0.41%)
Nov 02, 2022 7.480 7.660 7.165 7.300 56,998 -0.28(-3.69%)
Nov 01, 2022 7.750 7.780 7.330 7.580 76,736 -0.19(-2.45%)
Oct 31, 2022 7.700 7.900 7.170 7.770 71,175 +0.22(+2.91%)
Oct 28, 2022 7.720 7.820 7.500 7.550 139,870 -0.20(-2.58%)
Oct 27, 2022 7.800 8.000 7.500 7.750 63,068 +0.05(+0.65%)
Oct 26, 2022 7.330 7.980 7.140 7.700 44,738 +0.45(+6.21%)
Oct 25, 2022 7.120 7.330 6.860 7.250 45,013 +0.10(+1.40%)
Oct 24, 2022 7.040 7.330 6.978 7.150 46,197 +0.24(+3.47%)
Oct 21, 2022 6.830 7.320 6.830 6.910 75,383 -0.01(-0.14%)
Oct 20, 2022 6.710 7.050 6.710 6.920 41,171 +0.18(+2.67%)
Oct 19, 2022 6.810 6.810 6.640 6.740 52,012 +0.04(+0.60%)
Oct 18, 2022 6.860 6.930 6.550 6.700 47,961 -0.13(-1.90%)
Oct 17, 2022 6.820 6.990 6.820 6.830 23,907 +0.00(+0.00%)
Oct 14, 2022 6.690 6.960 6.670 6.830 25,885 -0.12(-1.73%)
Oct 13, 2022 6.620 7.136 6.620 6.950 20,172 +0.20(+2.96%)
Oct 12, 2022 6.690 6.850 6.440 6.750 25,458 -0.14(-2.03%)
Oct 11, 2022 6.740 7.050 6.740 6.890 11,914 +0.09(+1.32%)
Oct 10, 2022 6.520 7.010 6.520 6.800 25,335 +0.22(+3.34%)
Oct 07, 2022 6.390 6.740 6.390 6.580 23,126 +0.13(+2.02%)
Oct 06, 2022 6.000 6.540 6.000 6.450 61,045 +0.69(+11.98%)
Oct 05, 2022 5.790 6.000 5.760 5.760 21,441 -0.13(-2.21%)
Oct 04, 2022 5.710 6.145 5.710 5.890 15,974 +0.22(+3.88%)
Oct 03, 2022 5.780 5.780 5.560 5.670 25,228 +0.05(+0.89%)
Sep 30, 2022 5.510 5.800 5.400 5.620 13,901 +0.36(+6.84%)
Sep 29, 2022 5.250 5.430 5.200 5.260 25,054 -0.07(-1.31%)
Sep 28, 2022 5.210 5.400 5.210 5.330 20,191 +0.12(+2.30%)
Sep 27, 2022 5.170 5.300 5.050 5.210 15,199 +0.10(+1.96%)
Sep 26, 2022 5.410 5.410 5.110 5.110 13,412 -0.42(-7.59%)
Sep 23, 2022 5.530 5.780 5.400 5.530 14,407 -0.09(-1.60%)
Sep 22, 2022 5.810 5.920 5.600 5.620 22,057 -0.30(-5.07%)
Sep 21, 2022 6.210 6.210 5.800 5.920 41,522 -0.19(-3.11%)
Sep 20, 2022 6.232 6.340 6.095 6.110 13,802 -0.26(-4.08%)
Sep 19, 2022 6.050 6.490 6.050 6.370 15,981 +0.12(+1.92%)
Sep 16, 2022 6.350 6.350 6.100 6.250 11,371 -0.31(-4.73%)
Sep 15, 2022 6.500 6.630 6.290 6.560 8,993 +0.06(+0.92%)
Sep 14, 2022 6.700 6.772 6.380 6.500 26,732 -0.25(-3.70%)
Sep 13, 2022 6.550 6.800 6.550 6.750 18,145 -0.13(-1.89%)
Sep 12, 2022 6.900 6.990 6.770 6.880 24,671 +0.12(+1.78%)
Sep 09, 2022 6.740 6.990 6.610 6.760 29,146 +0.16(+2.42%)
Sep 08, 2022 6.460 6.920 6.385 6.600 18,693 +0.05(+0.76%)
Sep 07, 2022 6.490 6.632 6.460 6.550 10,208 +0.00(+0.00%)
Sep 06, 2022 6.730 6.906 6.469 6.550 16,586 -0.18(-2.67%)
Sep 02, 2022 6.830 6.850 6.580 6.730 16,676 -0.07(-1.03%)
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.