Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

13.94 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.490 4.600 4.450 4.460 7,724 -0.07(-1.55%)
Oct 28, 2021 4.510 4.550 4.500 4.530 10,886 -0.04(-0.88%)
Oct 27, 2021 4.800 4.804 4.520 4.570 35,752 -0.19(-3.99%)
Oct 26, 2021 4.820 4.701 4.760 24,400 -0.07(-1.45%)
Oct 25, 2021 4.700 4.869 4.590 4.830 18,009 +0.15(+3.21%)
Oct 22, 2021 4.970 4.980 4.650 4.680 28,894 -0.35(-6.96%)
Oct 21, 2021 5.060 5.090 4.970 5.030 9,855 -0.05(-0.98%)
Oct 20, 2021 5.100 5.171 4.965 5.080 31,686 -0.05(-0.97%)
Oct 19, 2021 5.220 5.220 4.910 5.130 74,260 -0.08(-1.54%)
Oct 18, 2021 5.360 5.470 5.170 5.210 52,272 -0.17(-3.16%)
Oct 15, 2021 5.320 5.475 5.210 5.380 112,930 +0.06(+1.13%)
Oct 14, 2021 4.930 5.400 4.900 5.320 98,555 +0.40(+8.13%)
Oct 13, 2021 4.910 4.990 4.855 4.920 25,952 -0.04(-0.81%)
Oct 12, 2021 4.860 5.000 4.760 4.960 49,921 +0.15(+3.12%)
Oct 11, 2021 4.960 5.209 4.740 4.810 148,769 -0.07(-1.43%)
Oct 08, 2021 4.830 4.990 4.751 4.880 58,079 -0.04(-0.81%)
Oct 07, 2021 5.460 5.460 4.920 4.920 62,579 -0.43(-8.04%)
Oct 06, 2021 4.720 5.450 4.720 5.350 90,841 +0.52(+10.77%)
Oct 05, 2021 4.800 4.850 4.730 4.830 52,204 +0.11(+2.33%)
Oct 04, 2021 4.710 4.790 4.590 4.720 41,893 +0.01(+0.21%)
Oct 01, 2021 4.640 4.790 4.640 4.710 38,387 +0.08(+1.73%)
Sep 30, 2021 4.670 4.690 4.560 4.630 18,406 +0.02(+0.43%)
Sep 29, 2021 4.680 4.680 4.580 4.610 22,743 -0.11(-2.33%)
Sep 28, 2021 4.660 4.845 4.650 4.720 47,937 +0.03(+0.64%)
Sep 27, 2021 4.620 4.780 4.620 4.690 55,483 +0.07(+1.52%)
Sep 24, 2021 4.610 4.650 4.600 4.620 28,326 -0.02(-0.43%)
Sep 23, 2021 4.600 4.760 4.588 4.640 21,240 +0.06(+1.31%)
Sep 22, 2021 4.700 4.840 4.580 4.580 63,099 -0.01(-0.22%)
Sep 21, 2021 4.590 4.650 4.570 4.590 17,443 -0.02(-0.43%)
Sep 20, 2021 4.740 4.740 4.560 4.610 45,721 -0.03(-0.65%)
Sep 17, 2021 4.640 4.750 4.610 4.640 62,153 -0.01(-0.22%)
Sep 16, 2021 4.650 4.790 4.615 4.650 43,636 +0.01(+0.22%)
Sep 15, 2021 4.900 4.950 4.630 4.640 60,288 -0.20(-4.13%)
Sep 14, 2021 4.470 4.950 4.470 4.840 62,300 +0.39(+8.76%)
Sep 13, 2021 4.310 4.460 4.284 4.450 22,239 +0.15(+3.49%)
Sep 10, 2021 4.320 4.440 4.230 4.300 15,550 +0.02(+0.47%)
Sep 09, 2021 3.550 4.410 3.550 4.280 19,877 +0.11(+2.64%)
Sep 08, 2021 4.250 4.270 4.090 4.170 38,548 -0.13(-3.02%)
Sep 07, 2021 4.240 4.370 4.240 4.300 23,559 +0.00(+0.00%)
Sep 03, 2021 4.182 4.360 4.182 4.300 20,512 +0.05(+1.18%)
Sep 02, 2021 4.380 4.410 4.180 4.250 35,319 +0.10(+2.41%)
Sep 01, 2021 4.320 4.400 4.080 4.150 20,571 -0.14(-3.26%)
Aug 31, 2021 4.430 4.430 4.290 4.290 9,252 -0.04(-0.92%)
Aug 30, 2021 4.410 4.495 4.330 4.330 21,503 -0.06(-1.37%)
Aug 27, 2021 4.230 4.420 4.230 4.390 25,662 +0.14(+3.29%)
Aug 26, 2021 4.150 4.285 4.140 4.250 49,711 -0.05(-1.16%)
Aug 25, 2021 4.280 4.380 4.250 4.300 17,967 -0.01(-0.23%)
Aug 24, 2021 4.260 4.330 4.240 4.310 12,396 +0.09(+2.13%)
Aug 23, 2021 4.210 4.250 4.040 4.220 15,636 +0.18(+4.46%)
Aug 20, 2021 3.840 4.090 3.840 4.040 33,198 +0.11(+2.80%)
Aug 19, 2021 3.910 3.990 3.700 3.930 24,689 -0.09(-2.24%)
Aug 18, 2021 4.250 4.250 4.020 4.020 67,050 -0.28(-6.51%)
Aug 17, 2021 4.190 4.330 4.190 4.300 32,237 +0.00(+0.00%)
Aug 16, 2021 4.250 4.340 4.200 4.300 54,461 +0.00(+0.00%)
Aug 13, 2021 4.140 4.380 4.070 4.300 18,721 +0.09(+2.14%)
Aug 12, 2021 4.160 4.220 4.030 4.210 17,110 +0.05(+1.20%)
Aug 11, 2021 4.000 4.260 4.000 4.160 53,842 +0.19(+4.79%)
Aug 10, 2021 3.980 4.100 3.900 3.970 24,086 -0.06(-1.49%)
Aug 09, 2021 4.050 4.120 3.850 4.030 36,727 -0.08(-1.95%)
Aug 06, 2021 4.130 4.160 4.020 4.110 22,511 -0.01(-0.24%)
Aug 05, 2021 3.850 4.290 3.850 4.120 48,116 +0.45(+12.26%)
Aug 04, 2021 3.830 3.900 3.620 3.670 33,275 -0.23(-5.90%)
Aug 03, 2021 3.790 3.950 3.750 3.900 7,230 +0.11(+2.90%)
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.