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 )

6.730 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 6.750 6.855 6.630 6.730 176,563 +0.03(+0.45%)
Jan 08, 2025 6.780 6.850 6.640 6.700 199,264 -0.14(-2.05%)
Jan 07, 2025 6.670 6.930 6.670 6.840 240,776 +0.21(+3.17%)
Jan 06, 2025 7.030 7.230 6.590 6.630 194,799 -0.33(-4.74%)
Jan 03, 2025 6.820 6.990 6.730 6.960 135,245 +0.21(+3.11%)
Jan 02, 2025 6.670 7.120 6.630 6.750 200,719 +0.19(+2.90%)
Dec 31, 2024 6.560 0 +0.21(+3.31%)
Dec 30, 2024 6.130 6.450 6.100 6.350 160,091 +0.13(+2.09%)
Dec 27, 2024 6.220 6.300 6.150 6.220 105,441 -0.03(-0.48%)
Dec 26, 2024 6.110 6.290 6.070 6.250 143,581 +0.09(+1.46%)
Dec 24, 2024 6.090 6.285 5.975 6.160 140,094 +0.14(+2.33%)
Dec 23, 2024 5.800 6.150 5.800 6.020 134,148 +0.11(+1.86%)
Dec 20, 2024 5.890 6.170 5.880 5.910 252,547 -0.08(-1.25%)
Dec 19, 2024 6.000 6.180 5.940 5.985 180,811 +0.08(+1.27%)
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%)
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.