Seacor Marine Holdings Inc (NY: SMHI )

3.920 USD -0.100 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.81 11.97 11.42 11.76 78,100 -0.05(-0.42%)
Dec 28, 2018 12.01 12.20 11.79 11.81 52,700 -0.20(-1.67%)
Dec 27, 2018 11.86 12.28 11.55 12.01 85,211 -0.03(-0.25%)
Dec 26, 2018 12.27 12.27 11.63 12.04 90,638 -0.25(-2.03%)
Dec 24, 2018 12.05 12.46 12.00 12.29 26,700 +0.24(+1.99%)
Dec 21, 2018 12.10 12.48 11.63 12.05 186,600 -0.10(-0.82%)
Dec 20, 2018 12.69 12.69 12.15 12.15 61,081 -0.71(-5.52%)
Dec 19, 2018 13.60 13.88 12.66 12.86 71,774 -0.63(-4.67%)
Dec 18, 2018 14.65 14.65 13.48 13.49 58,791 -1.00(-6.90%)
Dec 17, 2018 15.00 15.07 14.45 14.49 65,591 -0.61(-4.04%)
Dec 14, 2018 15.25 15.33 14.79 15.10 32,000 -0.20(-1.31%)
Dec 13, 2018 15.75 15.75 15.06 15.30 62,007 -0.25(-1.61%)
Dec 12, 2018 14.95 15.55 14.59 15.55 104,748 +0.73(+4.93%)
Dec 11, 2018 15.29 15.29 14.16 14.82 22,556 -0.30(-1.98%)
Dec 10, 2018 15.24 15.28 14.64 15.12 26,121 -0.06(-0.40%)
Dec 07, 2018 15.65 15.90 15.02 15.18 38,000 -0.35(-2.25%)
Dec 06, 2018 15.85 16.38 14.71 15.53 34,092 -0.40(-2.51%)
Dec 04, 2018 17.54 17.88 15.84 15.93 21,700 -1.78(-10.05%)
Dec 03, 2018 18.21 18.21 17.53 17.71 28,815 -0.28(-1.56%)
Nov 30, 2018 18.24 18.34 17.75 17.99 61,700 -0.27(-1.48%)
Nov 29, 2018 18.71 18.74 18.18 18.26 41,370 -0.44(-2.35%)
Nov 28, 2018 19.19 19.19 18.42 18.70 24,644 -0.42(-2.20%)
Nov 27, 2018 19.53 19.87 18.79 19.12 12,536 -0.63(-3.19%)
Nov 26, 2018 19.70 19.81 19.15 19.75 40,175 +0.25(+1.28%)
Nov 23, 2018 18.85 19.50 18.47 19.50 21,600 +0.08(+0.41%)
Nov 21, 2018 19.42 19.42 19.42 0 +0.76(+4.07%)
Nov 20, 2018 18.41 18.88 18.02 18.66 62,880 +0.14(+0.76%)
Nov 19, 2018 18.00 18.74 18.00 18.52 27,685 +0.52(+2.89%)
Nov 16, 2018 18.38 18.73 17.62 18.00 54,700 -0.40(-2.17%)
Nov 15, 2018 18.00 18.49 17.88 18.40 40,727 +0.39(+2.17%)
Nov 14, 2018 17.99 18.38 17.54 18.01 30,238 +0.01(+0.06%)
Nov 13, 2018 17.37 18.32 16.88 18.00 36,030 +1.43(+8.63%)
Nov 12, 2018 17.66 17.69 16.27 16.57 27,298 -1.10(-6.23%)
Nov 09, 2018 17.19 18.06 17.01 17.67 25,000 +0.38(+2.20%)
Nov 08, 2018 17.13 17.29 16.49 17.29 9,448 +0.25(+1.47%)
Nov 07, 2018 17.37 17.43 16.09 17.04 41,751 -0.19(-1.10%)
Nov 06, 2018 17.63 17.88 17.00 17.23 33,656 -0.24(-1.37%)
Nov 05, 2018 18.73 18.73 17.37 17.47 35,704 -1.19(-6.38%)
Nov 02, 2018 18.86 19.01 17.85 18.66 33,100 -0.15(-0.80%)
Nov 01, 2018 18.50 19.60 18.37 18.81 28,268 +0.53(+2.90%)
Oct 31, 2018 19.35 19.35 17.97 18.28 46,629 -0.84(-4.39%)
Oct 30, 2018 18.44 19.13 17.74 19.12 29,543 +0.57(+3.07%)
Oct 29, 2018 20.45 20.45 18.11 18.55 31,580 -1.64(-8.12%)
Oct 26, 2018 19.45 20.31 18.90 20.19 39,000 +0.40(+2.02%)
Oct 25, 2018 19.03 19.96 18.07 19.79 39,634 +0.88(+4.65%)
Oct 24, 2018 19.72 20.29 18.53 18.91 28,158 -0.87(-4.40%)
Oct 23, 2018 19.70 20.00 19.20 19.78 6,281 -0.22(-1.10%)
Oct 22, 2018 19.68 20.34 19.42 20.00 11,181 +0.35(+1.78%)
Oct 19, 2018 19.41 20.22 19.41 19.65 15,400 +0.21(+1.08%)
Oct 18, 2018 19.57 19.99 19.05 19.44 44,621 -0.26(-1.32%)
Oct 17, 2018 20.30 20.50 19.33 19.70 38,485 -0.79(-3.86%)
Oct 16, 2018 21.22 21.22 19.68 20.49 41,829 -0.63(-2.98%)
Oct 15, 2018 19.67 21.18 19.54 21.12 30,320 +1.58(+8.09%)
Oct 12, 2018 20.37 21.28 18.98 19.54 56,700 -0.40(-2.01%)
Oct 11, 2018 20.22 20.96 19.88 19.94 43,582 -0.40(-1.97%)
Oct 10, 2018 21.90 21.90 19.80 20.34 62,707 -1.69(-7.67%)
Oct 09, 2018 21.91 22.34 21.20 22.03 64,411 +0.16(+0.73%)
Oct 08, 2018 20.98 22.12 20.59 21.87 32,850 +0.86(+4.09%)
Oct 05, 2018 22.52 22.52 20.65 21.01 38,500 -1.46(-6.50%)
Oct 04, 2018 21.68 22.76 21.68 22.47 14,779 +0.08(+0.36%)
Oct 03, 2018 22.80 22.98 22.10 22.39 42,858 +0.08(+0.36%)
Oct 02, 2018 22.40 22.97 21.81 22.31 8,012 -0.07(-0.31%)
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.