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

SEACOR Marine Holdings Inc. Common Stock (NY: SMHI )

5.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.890 6.170 5.880 5.910 252,547 -0.07(-1.17%)
Dec 19, 2024 6.000 6.180 5.940 5.980 201,843 +0.07(+1.18%)
Dec 18, 2024 6.550 6.700 5.910 5.910 345,288 -0.61(-9.36%)
Dec 17, 2024 6.190 6.580 6.133 6.520 275,736 +0.29(+4.65%)
Dec 16, 2024 6.260 6.430 6.230 6.230 160,127 -0.13(-2.04%)
Dec 13, 2024 6.530 6.559 6.340 6.360 135,173 -0.21(-3.20%)
Dec 12, 2024 6.660 6.720 6.495 6.570 133,349 -0.24(-3.52%)
Dec 11, 2024 6.780 7.060 6.480 6.810 280,034 +0.13(+1.95%)
Dec 10, 2024 6.890 6.960 6.570 6.680 178,372 -0.17(-2.48%)
Dec 09, 2024 6.280 7.070 6.280 6.850 553,000 +0.64(+10.31%)
Dec 06, 2024 6.450 6.455 6.050 6.210 319,445 -0.26(-4.02%)
Dec 05, 2024 6.700 6.860 6.450 6.470 132,891 -0.16(-2.41%)
Dec 04, 2024 6.840 6.870 6.460 6.630 219,277 -0.21(-3.07%)
Dec 03, 2024 7.150 7.180 6.750 6.840 185,495 -0.22(-3.12%)
Dec 02, 2024 6.950 7.260 6.880 7.060 363,446 +0.19(+2.77%)
Nov 29, 2024 6.980 7.070 6.800 6.870 62,478 +0.05(+0.73%)
Nov 27, 2024 6.870 7.050 6.740 6.820 158,134 +0.00(+0.00%)
Nov 26, 2024 6.910 7.020 6.670 6.820 287,273 -0.10(-1.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.