Skip to main content

Seacor Marine Holdings Inc (NY: SMHI )

14.18 +0.23 (+1.65%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.170 4.420 4.170 4.340 75,683 +0.18(+4.33%)
May 27, 2021 4.050 4.210 4.020 4.160 38,435 +0.12(+2.97%)
May 26, 2021 3.540 4.250 3.520 4.040 119,731 +0.57(+16.43%)
May 25, 2021 3.450 3.640 3.400 3.470 133,778 +0.04(+1.17%)
May 24, 2021 3.530 3.560 3.410 3.430 91,895 -0.07(-2.00%)
May 21, 2021 3.500 3.570 3.450 3.500 28,271 +0.04(+1.16%)
May 20, 2021 3.380 3.470 3.350 3.460 68,997 +0.01(+0.29%)
May 19, 2021 3.380 3.450 3.300 3.450 47,139 -0.02(-0.58%)
May 18, 2021 3.530 3.530 3.436 3.470 47,855 -0.09(-2.53%)
May 17, 2021 3.490 3.580 3.430 3.560 52,483 +0.08(+2.30%)
May 14, 2021 3.440 3.595 3.430 3.480 36,278 +0.05(+1.46%)
May 13, 2021 3.640 3.690 3.310 3.430 60,401 -0.18(-4.99%)
May 12, 2021 3.580 3.672 3.419 3.610 90,030 -0.04(-1.10%)
May 11, 2021 3.610 3.680 3.420 3.650 60,262 -0.09(-2.41%)
May 10, 2021 3.920 3.990 3.690 3.740 120,075 -0.18(-4.59%)
May 07, 2021 4.000 4.030 3.740 3.920 31,400 -0.10(-2.49%)
May 06, 2021 4.010 4.150 3.900 4.020 54,529 -0.06(-1.47%)
May 05, 2021 3.880 4.140 3.722 4.080 89,317 +0.17(+4.35%)
May 04, 2021 4.000 4.000 3.630 3.910 188,600 -0.08(-2.01%)
May 03, 2021 4.680 4.910 3.540 3.990 419,396 -0.62(-13.45%)
Apr 30, 2021 4.850 4.990 4.530 4.610 48,700 -0.30(-6.11%)
Apr 29, 2021 5.010 5.010 4.840 4.910 59,520 -0.07(-1.41%)
Apr 28, 2021 4.810 5.050 4.810 4.980 77,953 +0.06(+1.22%)
Apr 27, 2021 5.110 5.110 4.800 4.920 62,802 -0.09(-1.80%)
Apr 26, 2021 4.940 5.050 4.800 5.010 49,717 +0.05(+1.01%)
Apr 23, 2021 4.770 4.995 4.670 4.960 18,600 +0.11(+2.27%)
Apr 22, 2021 4.680 4.930 4.640 4.850 89,784 +0.21(+4.53%)
Apr 21, 2021 4.360 4.700 4.360 4.640 130,065 +0.20(+4.50%)
Apr 20, 2021 4.940 4.940 4.370 4.440 121,174 -0.53(-10.66%)
Apr 19, 2021 5.100 5.100 4.860 4.970 62,808 -0.10(-1.97%)
Apr 16, 2021 5.040 5.100 4.975 5.070 58,300 +0.01(+0.20%)
Apr 15, 2021 5.230 5.240 4.960 5.060 44,279 -0.04(-0.78%)
Apr 14, 2021 5.000 5.190 4.940 5.100 152,105 +0.06(+1.19%)
Apr 13, 2021 5.120 5.250 5.000 5.040 28,112 -0.11(-2.14%)
Apr 12, 2021 5.110 5.180 5.000 5.150 50,584 +0.10(+1.98%)
Apr 09, 2021 5.000 5.205 4.980 5.050 27,700 -0.01(-0.20%)
Apr 08, 2021 5.080 5.120 4.950 5.060 26,643 -0.04(-0.78%)
Apr 07, 2021 5.200 5.200 5.040 5.100 34,239 -0.05(-0.97%)
Apr 06, 2021 5.070 5.190 5.050 5.150 40,469 +0.03(+0.59%)
Apr 05, 2021 5.520 5.520 4.980 5.120 102,506 -0.21(-3.94%)
Apr 01, 2021 5.300 5.360 5.160 5.330 53,100 +0.00(+0.00%)
Mar 31, 2021 5.320 5.380 5.200 5.330 26,453 +0.02(+0.38%)
Mar 30, 2021 5.220 5.400 5.100 5.310 42,253 +0.01(+0.19%)
Mar 29, 2021 5.820 6.010 5.190 5.300 163,126 -0.49(-8.46%)
Mar 26, 2021 5.370 6.280 5.370 5.790 283,800 +0.50(+9.45%)
Mar 25, 2021 4.970 5.350 4.970 5.290 54,174 +0.31(+6.22%)
Mar 24, 2021 5.120 5.380 4.880 4.980 78,748 -0.12(-2.35%)
Mar 23, 2021 5.400 5.640 5.050 5.100 62,590 -0.34(-6.25%)
Mar 22, 2021 5.390 5.630 5.300 5.440 120,916 +0.24(+4.62%)
Mar 19, 2021 5.520 5.520 5.053 5.200 104,700 -0.31(-5.63%)
Mar 18, 2021 5.280 5.640 5.280 5.510 123,807 +0.21(+3.96%)
Mar 17, 2021 5.290 5.440 5.180 5.300 89,103 -0.06(-1.12%)
Mar 16, 2021 5.620 5.620 5.320 5.360 103,140 -0.27(-4.80%)
Mar 15, 2021 5.570 5.744 5.410 5.630 85,477 -0.09(-1.57%)
Mar 12, 2021 5.900 5.990 5.400 5.720 261,200 -0.34(-5.61%)
Mar 11, 2021 5.560 6.180 5.550 6.060 236,589 +0.57(+10.38%)
Mar 10, 2021 5.400 5.490 5.200 5.490 125,434 +0.29(+5.58%)
Mar 09, 2021 5.050 5.450 5.050 5.200 195,148 +0.17(+3.38%)
Mar 08, 2021 4.490 5.030 4.490 5.030 189,162 +0.59(+13.29%)
Mar 05, 2021 4.150 4.460 4.140 4.440 181,100 +0.29(+6.99%)
Mar 04, 2021 4.110 4.170 3.952 4.150 126,910 -0.02(-0.48%)
Mar 03, 2021 3.880 4.210 3.880 4.170 84,968 +0.24(+6.11%)
Mar 02, 2021 4.270 4.310 3.900 3.930 80,970 -0.25(-5.98%)
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.