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 (%)
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%)
Aug 02, 2021 3.979 3.980 3.750 3.790 26,029 -0.09(-2.32%)
Jul 30, 2021 4.010 4.010 3.850 3.880 40,692 -0.19(-4.67%)
Jul 29, 2021 4.000 4.140 3.950 4.070 87,839 +0.07(+1.75%)
Jul 28, 2021 4.038 4.038 3.960 4.000 5,671 +0.00(+0.00%)
Jul 27, 2021 4.005 4.030 3.915 4.000 14,102 -0.06(-1.48%)
Jul 26, 2021 4.000 4.150 3.900 4.060 27,590 +0.02(+0.50%)
Jul 23, 2021 4.160 4.160 4.010 4.040 21,868 -0.12(-2.88%)
Jul 22, 2021 4.240 4.240 4.085 4.160 19,380 +0.00(+0.00%)
Jul 21, 2021 4.330 4.350 4.160 4.160 21,045 -0.03(-0.72%)
Jul 20, 2021 4.110 4.390 4.023 4.190 49,752 +0.12(+2.95%)
Jul 19, 2021 4.250 4.290 3.920 4.070 39,800 -0.23(-5.35%)
Jul 16, 2021 4.460 4.460 4.300 4.300 41,514 -0.10(-2.27%)
Jul 15, 2021 4.410 4.450 4.370 4.400 37,641 -0.02(-0.45%)
Jul 14, 2021 4.532 4.532 4.410 4.420 52,925 -0.02(-0.45%)
Jul 13, 2021 4.470 4.550 4.400 4.440 30,215 -0.01(-0.22%)
Jul 12, 2021 4.430 4.494 4.390 4.450 18,010 +0.03(+0.68%)
Jul 09, 2021 4.410 4.420 4.360 4.420 24,614 +0.03(+0.68%)
Jul 08, 2021 4.250 4.420 4.250 4.390 25,446 +0.04(+0.92%)
Jul 07, 2021 4.120 4.400 3.970 4.350 65,221 -0.07(-1.58%)
Jul 06, 2021 4.480 4.530 4.365 4.420 56,062 -0.16(-3.49%)
Jul 02, 2021 4.700 4.700 4.540 4.580 16,884 -0.06(-1.29%)
Jul 01, 2021 4.500 4.750 4.415 4.640 39,732 +0.23(+5.22%)
Jun 30, 2021 4.370 4.430 4.250 4.410 170,162 +0.01(+0.23%)
Jun 29, 2021 4.460 4.460 4.365 4.400 17,144 +0.00(+0.00%)
Jun 28, 2021 4.490 4.490 4.210 4.400 60,434 -0.14(-3.08%)
Jun 25, 2021 4.550 4.630 4.520 4.540 39,504 -0.02(-0.44%)
Jun 24, 2021 4.600 4.600 4.500 4.560 13,919 -0.04(-0.87%)
Jun 23, 2021 4.570 4.600 4.500 4.600 45,024 +0.11(+2.45%)
Jun 22, 2021 4.520 4.550 4.470 4.490 25,532 -0.08(-1.75%)
Jun 21, 2021 4.560 4.620 4.490 4.570 29,995 +0.03(+0.66%)
Jun 18, 2021 4.500 4.610 4.490 4.540 46,416 -0.12(-2.58%)
Jun 17, 2021 4.850 4.870 4.660 4.660 23,455 -0.13(-2.71%)
Jun 16, 2021 4.740 4.850 4.640 4.790 74,297 +0.09(+1.91%)
Jun 15, 2021 4.520 4.720 4.385 4.700 53,712 +0.23(+5.15%)
Jun 14, 2021 4.430 4.630 4.430 4.470 136,200 +0.12(+2.76%)
Jun 11, 2021 4.310 4.550 4.301 4.350 105,769 +0.11(+2.59%)
Jun 10, 2021 4.190 4.280 4.194 4.240 25,836 +0.03(+0.71%)
Jun 09, 2021 4.250 4.380 4.200 4.210 45,470 -0.06(-1.41%)
Jun 08, 2021 4.340 4.340 4.120 4.270 30,959 -0.08(-1.84%)
Jun 07, 2021 4.500 4.500 4.300 4.350 53,761 -0.17(-3.76%)
Jun 04, 2021 4.600 4.730 4.400 4.520 85,984 -0.08(-1.74%)
Jun 03, 2021 4.500 4.670 4.404 4.600 80,972 +0.04(+0.88%)
Jun 02, 2021 4.580 4.670 4.410 4.560 57,349 -0.01(-0.22%)
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.