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 (%)
May 31, 2022 9.250 9.250 8.710 8.900 78,636 -0.27(-2.94%)
May 27, 2022 8.970 9.300 8.900 9.170 88,310 +0.26(+2.92%)
May 26, 2022 9.040 9.100 8.780 8.910 82,398 -0.14(-1.55%)
May 25, 2022 8.510 9.166 8.510 9.050 78,832 +0.54(+6.35%)
May 24, 2022 8.950 9.120 8.250 8.510 92,880 -0.61(-6.69%)
May 23, 2022 9.030 9.420 8.510 9.120 90,199 +0.33(+3.75%)
May 20, 2022 9.250 9.370 8.610 8.790 74,975 -0.46(-4.97%)
May 19, 2022 9.090 9.350 9.090 9.250 73,131 +0.02(+0.22%)
May 18, 2022 9.460 9.460 8.980 9.230 147,168 -0.09(-0.97%)
May 17, 2022 9.330 9.490 9.130 9.320 203,014 +0.09(+0.98%)
May 16, 2022 9.260 9.600 8.770 9.230 172,851 +0.15(+1.65%)
May 13, 2022 8.940 9.170 8.520 9.080 127,713 +0.33(+3.77%)
May 12, 2022 8.890 9.140 8.370 8.750 104,190 +0.05(+0.57%)
May 11, 2022 7.850 9.180 7.670 8.700 216,913 +0.90(+11.54%)
May 10, 2022 7.810 8.130 7.725 7.800 51,793 +0.08(+1.04%)
May 09, 2022 8.200 8.200 7.310 7.720 83,090 -0.48(-5.85%)
May 06, 2022 8.050 8.400 8.050 8.200 136,058 +0.23(+2.89%)
May 05, 2022 8.500 8.500 7.780 7.970 48,343 -0.40(-4.78%)
May 04, 2022 8.350 8.370 8.015 8.370 194,695 +0.32(+3.98%)
May 03, 2022 7.790 8.150 7.790 8.050 294,006 +0.24(+3.07%)
May 02, 2022 7.110 7.890 7.057 7.810 708,229 +0.61(+8.47%)
Apr 29, 2022 7.030 7.400 7.030 7.200 12,541 +0.14(+1.98%)
Apr 28, 2022 7.490 7.490 6.930 7.060 16,017 -0.29(-3.95%)
Apr 27, 2022 6.750 7.780 6.750 7.350 62,232 +0.70(+10.53%)
Apr 26, 2022 6.740 6.820 6.330 6.650 43,039 -0.09(-1.34%)
Apr 25, 2022 6.740 6.850 6.540 6.740 82,607 -0.15(-2.18%)
Apr 22, 2022 7.330 7.330 6.770 6.890 96,086 -0.47(-6.39%)
Apr 21, 2022 7.650 7.730 7.250 7.360 38,862 -0.21(-2.77%)
Apr 20, 2022 7.790 7.835 7.560 7.570 57,263 -0.11(-1.43%)
Apr 19, 2022 7.790 7.920 7.587 7.680 36,769 -0.14(-1.79%)
Apr 18, 2022 7.540 7.954 7.540 7.820 45,509 +0.28(+3.71%)
Apr 14, 2022 7.700 8.059 7.410 7.540 39,160 -0.26(-3.33%)
Apr 13, 2022 7.940 8.120 7.556 7.800 75,623 -0.06(-0.76%)
Apr 12, 2022 7.520 8.000 7.430 7.860 48,062 +0.48(+6.50%)
Apr 11, 2022 7.900 8.135 7.320 7.380 19,068 -0.48(-6.11%)
Apr 08, 2022 7.490 7.860 7.220 7.860 55,931 +0.42(+5.65%)
Apr 07, 2022 7.950 7.950 7.400 7.440 36,411 -0.53(-6.65%)
Apr 06, 2022 8.000 8.050 7.540 7.970 385,519 +0.04(+0.50%)
Apr 05, 2022 7.920 8.140 7.731 7.930 52,441 -0.01(-0.13%)
Apr 04, 2022 8.150 8.390 7.580 7.940 90,765 -0.21(-2.58%)
Apr 01, 2022 8.160 8.218 7.950 8.150 96,777 +0.08(+0.99%)
Mar 31, 2022 8.430 8.465 8.010 8.070 172,485 -0.43(-5.06%)
Mar 30, 2022 8.150 8.540 8.150 8.500 339,736 +0.26(+3.16%)
Mar 29, 2022 8.160 8.371 7.950 8.240 304,602 +0.14(+1.73%)
Mar 28, 2022 7.500 8.480 7.260 8.100 557,928 +0.72(+9.76%)
Mar 25, 2022 6.220 7.430 6.200 7.380 220,494 +1.23(+20.00%)
Mar 24, 2022 5.500 6.250 5.500 6.150 47,053 +0.17(+2.84%)
Mar 23, 2022 5.690 6.070 5.555 5.980 46,362 +0.19(+3.28%)
Mar 22, 2022 5.760 5.896 5.705 5.790 33,912 +0.04(+0.70%)
Mar 21, 2022 5.230 5.830 5.143 5.750 43,505 +0.52(+9.94%)
Mar 18, 2022 5.200 5.410 5.110 5.230 45,574 +0.08(+1.55%)
Mar 17, 2022 5.000 5.400 5.000 5.150 33,566 +0.15(+3.00%)
Mar 16, 2022 5.170 5.415 5.000 5.000 39,862 -0.09(-1.77%)
Mar 15, 2022 5.260 5.479 5.090 5.090 41,821 -0.31(-5.74%)
Mar 14, 2022 5.930 5.971 5.350 5.400 39,446 -0.48(-8.16%)
Mar 11, 2022 6.000 6.000 5.723 5.880 59,395 -0.12(-2.00%)
Mar 10, 2022 6.000 6.000 5.660 6.000 28,674 +0.14(+2.39%)
Mar 09, 2022 5.590 6.110 5.510 5.860 48,405 +0.27(+4.83%)
Mar 08, 2022 5.610 6.226 5.501 5.590 63,523 -0.02(-0.36%)
Mar 07, 2022 5.440 5.740 5.422 5.610 100,804 +0.17(+3.12%)
Mar 04, 2022 4.930 5.440 4.930 5.440 50,843 +0.12(+2.26%)
Mar 03, 2022 4.980 5.320 4.810 5.320 38,544 +0.30(+5.98%)
Mar 02, 2022 5.000 5.140 4.875 5.020 24,092 -0.01(-0.20%)
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.