Seacor Marine Holdings Inc (NY: SMHI )

3.500 USD +0.070 (+2.04%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.51 10.67 10.38 10.44 36,200 -0.14(-1.32%)
Jan 30, 2020 10.40 10.66 10.40 10.58 41,938 +0.01(+0.09%)
Jan 29, 2020 10.61 10.70 10.50 10.57 21,824 -0.05(-0.47%)
Jan 28, 2020 10.73 10.85 10.44 10.62 24,729 -0.05(-0.47%)
Jan 27, 2020 11.11 11.22 10.64 10.67 24,002 -0.78(-6.81%)
Jan 24, 2020 11.83 11.83 11.19 11.45 21,100 -0.35(-2.97%)
Jan 23, 2020 11.86 12.03 11.69 11.80 39,968 -0.30(-2.48%)
Jan 22, 2020 12.20 12.20 11.89 12.10 29,474 -0.05(-0.41%)
Jan 21, 2020 11.90 12.16 11.81 12.15 33,026 +0.07(+0.58%)
Jan 17, 2020 12.78 12.78 12.03 12.08 49,200 -0.57(-4.51%)
Jan 16, 2020 12.32 12.94 12.06 12.65 24,585 +0.40(+3.27%)
Jan 15, 2020 12.46 12.67 12.21 12.25 28,940 -0.38(-3.01%)
Jan 14, 2020 12.52 12.86 12.31 12.63 12,886 +0.04(+0.32%)
Jan 13, 2020 13.00 13.00 12.00 12.59 30,089 -0.49(-3.75%)
Jan 10, 2020 13.33 13.33 13.02 13.08 19,400 -0.29(-2.17%)
Jan 09, 2020 13.34 13.47 13.15 13.37 12,530 +0.01(+0.07%)
Jan 08, 2020 13.75 13.75 13.35 13.36 7,812 -0.31(-2.27%)
Jan 07, 2020 13.80 13.84 13.58 13.67 8,732 -0.22(-1.58%)
Jan 06, 2020 13.65 14.05 13.64 13.89 45,568 +0.14(+1.02%)
Jan 03, 2020 14.10 14.10 13.66 13.75 62,400 -0.10(-0.72%)
Jan 02, 2020 13.79 13.92 13.65 13.85 7,986 +0.06(+0.44%)
Dec 31, 2019 13.63 14.02 13.63 13.79 26,600 +0.04(+0.29%)
Dec 30, 2019 13.91 13.99 13.72 13.75 13,039 -0.17(-1.22%)
Dec 27, 2019 13.98 14.00 13.82 13.92 15,100 +0.00(+0.00%)
Dec 26, 2019 14.14 14.52 13.92 13.92 8,292 -0.30(-2.11%)
Dec 24, 2019 14.09 14.23 14.09 14.22 10,200 +0.13(+0.92%)
Dec 23, 2019 13.64 14.10 13.64 14.09 41,771 +0.16(+1.15%)
Dec 20, 2019 14.00 14.00 13.67 13.93 56,400 +0.03(+0.22%)
Dec 19, 2019 13.71 13.95 13.28 13.90 35,871 +0.21(+1.53%)
Dec 18, 2019 13.23 13.82 13.23 13.69 15,265 +0.31(+2.32%)
Dec 17, 2019 13.21 13.71 13.17 13.38 23,158 +0.16(+1.21%)
Dec 16, 2019 13.18 13.40 13.10 13.22 28,766 +0.09(+0.69%)
Dec 13, 2019 12.96 13.19 12.68 13.13 20,200 +0.26(+2.02%)
Dec 12, 2019 12.57 13.00 12.57 12.87 12,972 +0.18(+1.42%)
Dec 11, 2019 12.26 12.71 12.26 12.69 13,587 +0.47(+3.85%)
Dec 10, 2019 12.30 12.49 12.09 12.22 28,767 -0.13(-1.05%)
Dec 09, 2019 12.21 12.59 12.21 12.35 17,055 +0.13(+1.06%)
Dec 06, 2019 11.73 12.30 11.73 12.22 35,900 +0.54(+4.62%)
Dec 05, 2019 11.79 11.87 11.67 11.68 12,136 -0.03(-0.26%)
Dec 04, 2019 11.69 11.96 11.67 11.71 20,566 +0.11(+0.95%)
Dec 03, 2019 11.71 11.78 11.49 11.60 17,204 -0.20(-1.69%)
Dec 02, 2019 11.83 11.83 11.53 11.80 24,401 -0.03(-0.25%)
Nov 29, 2019 11.66 11.83 11.66 11.83 9,200 +0.11(+0.94%)
Nov 27, 2019 11.80 11.90 11.65 11.72 15,600 +0.01(+0.09%)
Nov 26, 2019 11.89 12.01 11.70 11.71 24,559 -0.19(-1.60%)
Nov 25, 2019 11.66 11.95 11.58 11.90 38,616 +0.37(+3.21%)
Nov 22, 2019 11.75 11.85 11.49 11.53 21,100 -0.13(-1.11%)
Nov 21, 2019 11.96 11.96 11.50 11.66 26,238 -0.19(-1.60%)
Nov 20, 2019 12.03 12.26 11.68 11.85 58,232 -0.20(-1.66%)
Nov 19, 2019 12.27 12.30 11.96 12.05 38,526 -0.27(-2.19%)
Nov 18, 2019 12.33 12.36 12.00 12.32 33,965 +0.02(+0.16%)
Nov 15, 2019 12.27 12.32 11.87 12.30 48,900 +0.15(+1.23%)
Nov 14, 2019 12.36 12.57 11.78 12.15 44,933 -0.38(-3.03%)
Nov 13, 2019 12.94 12.94 12.41 12.53 44,978 -0.54(-4.13%)
Nov 12, 2019 13.78 13.78 12.83 13.07 43,038 -0.59(-4.32%)
Nov 11, 2019 13.66 13.77 13.46 13.66 12,469 -0.04(-0.29%)
Nov 08, 2019 13.60 13.82 13.60 13.70 10,800 +0.08(+0.59%)
Nov 07, 2019 13.99 13.99 13.57 13.62 12,294 -0.19(-1.38%)
Nov 06, 2019 13.81 14.00 13.77 13.81 19,073 -0.13(-0.93%)
Nov 05, 2019 13.92 14.10 13.69 13.94 15,186 +0.15(+1.09%)
Nov 04, 2019 13.48 13.97 13.27 13.79 16,640 +0.50(+3.76%)
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.