Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Marine Holdings Inc (NY: SMHI )

6.920 -0.230 (-3.22%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 25, 2024 7.210 7.650 6.870 6.920 372,804 -0.23(-3.22%)
Nov 22, 2024 6.950 7.190 6.890 7.150 201,428 +0.29(+4.23%)
Nov 21, 2024 6.500 6.870 6.480 6.860 221,129 +0.39(+6.03%)
Nov 20, 2024 6.370 6.560 6.330 6.470 113,649 +0.10(+1.57%)
Nov 19, 2024 6.190 6.585 6.130 6.370 215,119 +0.10(+1.59%)
Nov 18, 2024 6.240 6.445 6.220 6.270 154,712 +0.07(+1.13%)
Nov 15, 2024 6.440 6.510 6.144 6.200 212,434 -0.24(-3.73%)
Nov 14, 2024 6.490 6.580 6.330 6.440 200,413 +0.02(+0.31%)
Nov 13, 2024 6.840 6.880 6.380 6.420 361,236 -0.39(-5.73%)
Nov 12, 2024 6.950 7.070 6.590 6.810 274,353 -0.14(-2.01%)
Nov 11, 2024 6.860 6.984 6.700 6.950 242,903 +0.09(+1.31%)
Nov 08, 2024 7.060 7.190 6.640 6.860 225,803 -0.22(-3.11%)
Nov 07, 2024 7.220 7.273 7.050 7.080 205,461 -0.11(-1.53%)
Nov 06, 2024 6.900 7.300 6.800 7.190 418,797 +0.48(+7.15%)
Nov 05, 2024 6.660 6.960 6.600 6.710 409,504 +0.04(+0.60%)
Nov 04, 2024 6.270 6.960 6.270 6.670 491,082 +0.50(+8.10%)
Nov 01, 2024 6.790 6.890 6.020 6.170 1,355,208 -0.63(-9.26%)
Oct 31, 2024 7.820 7.820 6.710 6.800 964,040 -1.63(-19.34%)
Oct 30, 2024 8.450 8.610 8.400 8.430 123,923 +0.07(+0.84%)
Oct 29, 2024 8.510 8.550 8.270 8.360 74,309 -0.21(-2.45%)
Oct 28, 2024 8.600 8.740 8.510 8.570 106,393 -0.16(-1.83%)
Oct 25, 2024 8.580 8.820 8.580 8.730 70,032 +0.25(+2.95%)
Oct 24, 2024 8.680 8.695 8.300 8.480 130,891 -0.10(-1.17%)
Oct 23, 2024 8.710 8.895 8.470 8.580 244,861 -0.19(-2.17%)
Oct 22, 2024 8.950 9.040 8.670 8.770 151,038 -0.13(-1.46%)
Oct 21, 2024 8.780 9.010 8.730 8.900 185,364 +0.19(+2.18%)
Oct 18, 2024 8.890 8.981 8.530 8.710 185,328 -0.18(-2.02%)
Oct 17, 2024 9.030 9.110 8.800 8.890 117,409 -0.13(-1.44%)
Oct 16, 2024 8.810 9.030 8.700 9.020 153,292 +0.35(+4.04%)
Oct 15, 2024 8.700 8.910 8.380 8.670 307,851 -0.25(-2.80%)
Oct 14, 2024 9.460 9.460 8.910 8.920 227,368 -0.60(-6.30%)
Oct 11, 2024 9.230 9.615 9.220 9.520 168,686 +0.23(+2.48%)
Oct 10, 2024 9.310 9.430 9.170 9.290 71,131 -0.06(-0.64%)
Oct 09, 2024 9.410 9.660 9.340 9.350 86,554 -0.11(-1.16%)
Oct 08, 2024 9.700 9.700 9.405 9.460 156,806 -0.35(-3.57%)
Oct 07, 2024 10.15 10.15 9.740 9.810 99,523 -0.33(-3.25%)
Oct 04, 2024 10.23 10.30 9.970 10.14 82,296 +0.10(+1.00%)
Oct 03, 2024 9.860 10.12 9.790 10.04 67,676 +0.15(+1.52%)
Oct 02, 2024 9.780 9.985 9.780 9.890 148,226 +0.24(+2.49%)
Oct 01, 2024 9.630 9.890 9.500 9.650 172,846 +0.00(+0.00%)
Sep 30, 2024 9.630 9.940 9.540 9.650 477,784 -0.05(-0.52%)
Sep 27, 2024 9.630 9.780 9.520 9.700 155,229 +0.21(+2.21%)
Sep 26, 2024 9.470 9.600 9.270 9.490 210,567 -0.08(-0.84%)
Sep 25, 2024 9.710 9.710 9.340 9.570 181,696 -0.17(-1.75%)
Sep 24, 2024 9.880 9.990 9.630 9.740 218,462 -0.09(-0.92%)
Sep 23, 2024 10.04 10.15 9.830 9.830 76,514 -0.21(-2.09%)
Sep 20, 2024 10.14 10.24 9.960 10.04 293,082 -0.24(-2.33%)
Sep 19, 2024 10.52 10.56 10.16 10.28 73,179 +0.19(+1.88%)
Sep 18, 2024 9.970 10.59 9.870 10.09 193,876 +0.06(+0.60%)
Sep 17, 2024 10.07 10.20 9.950 10.03 76,117 +0.03(+0.30%)
Sep 16, 2024 10.07 10.25 9.710 10.00 130,119 +0.07(+0.70%)
Sep 13, 2024 9.660 10.12 9.630 9.930 162,967 +0.37(+3.87%)
Sep 12, 2024 9.190 9.809 9.150 9.560 143,245 +0.45(+4.94%)
Sep 11, 2024 9.250 9.300 8.880 9.110 177,334 -0.03(-0.33%)
Sep 10, 2024 9.830 9.830 9.140 9.140 255,634 -0.52(-5.38%)
Sep 09, 2024 9.940 10.02 9.660 9.660 159,577 -0.25(-2.52%)
Sep 06, 2024 10.32 10.43 9.820 9.910 147,474 -0.41(-3.97%)
Sep 05, 2024 10.33 10.42 10.23 10.32 125,241 +0.04(+0.39%)
Sep 04, 2024 10.43 10.51 10.24 10.28 131,676 -0.13(-1.25%)
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.