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 (%)
Apr 28, 2023 8.050 8.580 8.050 8.340 42,887 +0.02(+0.24%)
Apr 27, 2023 8.000 8.370 7.900 8.320 28,943 +0.31(+3.87%)
Apr 26, 2023 8.010 8.185 7.865 8.010 35,318 -0.01(-0.12%)
Apr 25, 2023 8.120 8.150 7.900 8.020 43,246 -0.32(-3.84%)
Apr 24, 2023 8.180 8.475 8.180 8.340 47,678 +0.12(+1.46%)
Apr 21, 2023 8.180 8.550 8.050 8.220 65,349 -0.05(-0.60%)
Apr 20, 2023 8.240 8.335 8.170 8.270 18,168 -0.07(-0.84%)
Apr 19, 2023 8.300 8.400 8.190 8.340 17,969 -0.01(-0.12%)
Apr 18, 2023 8.530 8.600 8.240 8.350 32,045 -0.23(-2.68%)
Apr 17, 2023 8.750 8.820 8.430 8.580 48,683 -0.16(-1.83%)
Apr 14, 2023 8.570 8.750 8.405 8.740 35,713 +0.19(+2.22%)
Apr 13, 2023 8.540 8.660 8.460 8.550 32,905 -0.01(-0.12%)
Apr 12, 2023 8.460 8.950 8.430 8.560 58,944 +0.10(+1.18%)
Apr 11, 2023 8.310 8.720 8.280 8.460 59,109 +0.08(+0.95%)
Apr 10, 2023 7.790 8.430 7.750 8.380 70,664 +0.48(+6.08%)
Apr 06, 2023 7.780 8.050 7.674 7.900 14,417 +0.11(+1.41%)
Apr 05, 2023 7.890 7.890 7.680 7.790 31,313 -0.20(-2.50%)
Apr 04, 2023 7.960 8.220 7.800 7.990 56,321 -0.08(-0.99%)
Apr 03, 2023 7.640 8.220 7.639 8.070 68,917 +0.46(+6.04%)
Mar 31, 2023 7.390 7.680 7.390 7.610 77,115 +0.25(+3.40%)
Mar 30, 2023 7.450 7.450 7.295 7.360 54,986 -0.07(-0.94%)
Mar 29, 2023 7.440 7.515 7.380 7.430 90,707 +0.03(+0.41%)
Mar 28, 2023 7.580 7.620 7.310 7.400 75,707 -0.30(-3.90%)
Mar 27, 2023 7.560 7.790 7.452 7.700 37,178 +0.22(+2.94%)
Mar 24, 2023 7.150 7.520 7.150 7.480 61,484 +0.18(+2.47%)
Mar 23, 2023 7.720 7.820 7.190 7.300 51,682 -0.38(-4.95%)
Mar 22, 2023 7.680 8.100 7.680 7.680 31,531 -0.03(-0.39%)
Mar 21, 2023 7.500 7.760 7.410 7.710 55,124 +0.50(+6.93%)
Mar 20, 2023 7.520 7.900 7.040 7.210 173,066 -0.28(-3.74%)
Mar 17, 2023 8.060 8.060 7.420 7.490 72,779 -0.66(-8.10%)
Mar 16, 2023 8.080 8.232 7.950 8.150 65,601 +0.18(+2.26%)
Mar 15, 2023 9.000 9.000 7.850 7.970 72,475 -1.17(-12.80%)
Mar 14, 2023 9.170 9.380 8.960 9.140 83,606 -0.08(-0.87%)
Mar 13, 2023 10.00 10.01 8.931 9.220 46,558 -1.02(-9.96%)
Mar 10, 2023 10.52 10.52 10.05 10.24 74,720 -0.19(-1.82%)
Mar 09, 2023 10.42 10.66 10.15 10.43 95,695 +0.14(+1.36%)
Mar 08, 2023 10.36 10.48 10.00 10.29 85,948 -0.08(-0.77%)
Mar 07, 2023 11.01 11.01 10.20 10.37 61,736 -0.65(-5.90%)
Mar 06, 2023 11.10 11.18 10.84 11.02 59,842 -0.08(-0.72%)
Mar 03, 2023 11.24 11.30 11.05 11.10 83,718 -0.10(-0.89%)
Mar 02, 2023 11.57 11.57 11.04 11.20 113,850 -0.25(-2.18%)
Mar 01, 2023 10.40 11.60 10.26 11.45 202,098 +1.06(+10.20%)
Feb 28, 2023 10.03 10.44 10.03 10.39 83,614 +0.36(+3.59%)
Feb 27, 2023 10.12 10.17 10.02 10.03 61,650 +0.03(+0.30%)
Feb 24, 2023 10.01 10.08 9.856 10.00 59,114 +0.02(+0.20%)
Feb 23, 2023 9.820 10.08 9.720 9.980 46,931 -0.03(-0.30%)
Feb 22, 2023 10.10 10.24 9.980 10.01 70,936 -0.02(-0.20%)
Feb 21, 2023 10.27 10.38 10.00 10.03 82,619 -0.19(-1.86%)
Feb 17, 2023 10.20 10.30 10.00 10.22 67,294 -0.03(-0.29%)
Feb 16, 2023 10.08 10.33 10.02 10.25 105,322 +0.02(+0.20%)
Feb 15, 2023 10.30 10.30 10.17 10.23 27,766 -0.03(-0.29%)
Feb 14, 2023 10.27 10.30 10.15 10.26 36,720 -0.01(-0.10%)
Feb 13, 2023 10.29 10.35 10.20 10.27 66,235 -0.08(-0.77%)
Feb 10, 2023 10.29 10.40 10.06 10.35 51,525 +0.15(+1.47%)
Feb 09, 2023 10.25 10.30 10.10 10.20 26,494 -0.05(-0.49%)
Feb 08, 2023 10.25 10.30 10.00 10.25 42,854 +0.02(+0.20%)
Feb 07, 2023 10.20 10.34 10.10 10.23 65,731 +0.06(+0.59%)
Feb 06, 2023 10.06 10.26 9.910 10.17 30,249 +0.14(+1.40%)
Feb 03, 2023 10.00 10.14 9.990 10.03 18,637 +0.03(+0.30%)
Feb 02, 2023 10.18 10.22 9.900 10.00 29,464 -0.20(-1.96%)
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.