Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.94 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.09 14.27 13.65 14.15 114,857 +0.04(+0.28%)
Oct 30, 2017 13.88 14.20 13.84 14.11 234,963 +0.19(+1.36%)
Oct 27, 2017 13.68 14.14 13.49 13.92 151,346 +0.24(+1.75%)
Oct 26, 2017 13.95 13.98 13.56 13.68 194,773 -0.27(-1.94%)
Oct 25, 2017 13.90 14.11 13.54 13.95 130,325 +0.10(+0.72%)
Oct 24, 2017 13.39 13.93 13.39 13.85 82,639 +0.45(+3.36%)
Oct 23, 2017 13.57 13.67 13.20 13.40 111,775 -0.10(-0.74%)
Oct 20, 2017 13.13 13.55 12.84 13.50 148,129 +0.57(+4.41%)
Oct 19, 2017 13.36 13.74 12.90 12.93 101,740 -0.45(-3.36%)
Oct 18, 2017 13.36 13.57 13.05 13.38 71,223 +0.02(+0.15%)
Oct 17, 2017 13.40 13.48 13.24 13.36 42,954 -0.10(-0.74%)
Oct 16, 2017 14.10 14.41 13.26 13.46 108,501 -0.54(-3.86%)
Oct 13, 2017 13.68 14.01 13.67 14.00 45,235 +0.33(+2.41%)
Oct 12, 2017 14.10 14.10 13.65 13.67 49,025 -0.45(-3.19%)
Oct 11, 2017 14.22 14.26 13.74 14.12 106,656 -0.05(-0.35%)
Oct 10, 2017 14.40 15.01 14.10 14.17 51,611 -0.01(-0.07%)
Oct 09, 2017 14.45 14.67 14.16 14.18 35,575 -0.31(-2.14%)
Oct 06, 2017 14.46 14.86 14.32 14.49 55,288 -0.02(-0.14%)
Oct 05, 2017 14.81 14.86 14.45 14.51 81,860 -0.20(-1.36%)
Oct 04, 2017 15.37 15.37 14.66 14.71 117,906 -0.62(-4.04%)
Oct 03, 2017 15.77 16.07 15.18 15.33 80,672 -0.42(-2.67%)
Oct 02, 2017 15.70 15.82 15.35 15.75 90,932 +0.11(+0.70%)
Sep 29, 2017 14.93 15.82 14.71 15.64 179,718 +0.57(+3.78%)
Sep 28, 2017 14.27 15.14 14.00 15.07 185,792 +0.79(+5.53%)
Sep 27, 2017 13.32 14.32 13.18 14.28 158,192 +0.94(+7.05%)
Sep 26, 2017 12.47 13.44 12.44 13.34 159,127 +0.87(+6.98%)
Sep 25, 2017 12.07 12.50 12.07 12.47 50,251 +0.42(+3.49%)
Sep 22, 2017 12.26 12.34 11.98 12.05 121,388 -0.27(-2.19%)
Sep 21, 2017 12.59 12.59 12.27 12.32 56,328 -0.20(-1.60%)
Sep 20, 2017 12.40 12.65 12.40 12.52 87,032 +0.02(+0.16%)
Sep 19, 2017 12.66 12.80 12.43 12.50 110,181 -0.11(-0.87%)
Sep 18, 2017 12.51 12.77 12.50 12.61 114,772 +0.12(+0.96%)
Sep 15, 2017 12.19 12.67 12.03 12.49 611,981 +0.37(+3.05%)
Sep 14, 2017 12.09 12.33 11.96 12.12 268,476 +0.11(+0.92%)
Sep 13, 2017 11.96 12.49 11.96 12.01 234,587 +0.00(+0.00%)
Sep 12, 2017 12.23 12.38 11.99 12.01 376,415 -0.15(-1.23%)
Sep 11, 2017 12.43 12.79 12.00 12.16 214,525 +0.03(+0.25%)
Sep 08, 2017 12.67 12.67 12.00 12.13 315,999 -0.37(-2.96%)
Sep 07, 2017 13.13 13.13 12.41 12.50 151,034 -0.47(-3.62%)
Sep 06, 2017 13.65 13.79 12.55 12.97 161,118 -0.72(-5.26%)
Sep 05, 2017 13.20 13.79 13.01 13.69 97,755 +0.50(+3.79%)
Sep 01, 2017 12.80 13.37 12.45 13.19 81,618 +0.38(+2.97%)
Aug 31, 2017 12.48 12.98 12.36 12.81 57,427 +0.35(+2.81%)
Aug 30, 2017 12.25 12.55 12.20 12.46 65,730 +0.17(+1.38%)
Aug 29, 2017 12.31 12.64 12.25 12.29 109,636 +0.03(+0.24%)
Aug 28, 2017 12.82 12.86 12.12 12.26 233,373 -0.71(-5.47%)
Aug 25, 2017 12.47 12.99 12.21 12.97 81,882 +0.54(+4.34%)
Aug 24, 2017 12.19 12.62 12.19 12.43 81,245 +0.33(+2.73%)
Aug 23, 2017 12.10 12.34 12.01 12.10 146,999 -0.02(-0.17%)
Aug 22, 2017 12.59 12.59 12.04 12.12 168,926 -0.48(-3.81%)
Aug 21, 2017 12.50 12.66 12.50 12.60 77,253 +0.06(+0.48%)
Aug 18, 2017 12.22 12.66 12.09 12.54 187,570 +0.46(+3.81%)
Aug 17, 2017 12.58 12.60 12.04 12.08 143,679 -0.59(-4.66%)
Aug 16, 2017 12.18 13.17 12.18 12.67 166,986 +0.45(+3.68%)
Aug 15, 2017 12.07 12.64 11.93 12.22 180,301 -0.04(-0.33%)
Aug 14, 2017 12.95 13.05 12.06 12.26 182,635 -0.81(-6.20%)
Aug 11, 2017 13.85 14.10 12.90 13.07 509,825 -0.97(-6.91%)
Aug 10, 2017 14.00 14.14 14.00 14.04 67,959 -0.09(-0.64%)
Aug 09, 2017 13.93 14.24 13.93 14.13 69,758 +0.08(+0.57%)
Aug 08, 2017 14.05 14.46 14.00 14.05 77,826 -0.11(-0.78%)
Aug 07, 2017 14.27 14.47 14.10 14.16 86,448 -0.22(-1.53%)
Aug 04, 2017 14.42 14.57 14.17 14.38 58,130 -0.10(-0.69%)
Aug 03, 2017 14.89 15.22 14.28 14.48 162,775 -0.44(-2.95%)
Aug 02, 2017 13.99 15.28 13.78 14.92 179,090 +0.93(+6.65%)
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.