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 )

6.710 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.770 6.824 6.600 6.710 86,949 +0.01(+0.15%)
Feb 13, 2025 6.830 6.830 6.635 6.700 119,877 -0.05(-0.74%)
Feb 12, 2025 6.680 6.840 6.669 6.750 95,517 -0.02(-0.30%)
Feb 11, 2025 6.680 6.860 6.680 6.770 63,701 +0.07(+1.04%)
Feb 10, 2025 6.790 6.900 6.680 6.700 127,422 -0.02(-0.30%)
Feb 07, 2025 6.720 6.800 6.700 6.720 56,314 -0.01(-0.15%)
Feb 06, 2025 6.840 6.980 6.670 6.730 84,440 -0.09(-1.32%)
Feb 05, 2025 7.030 7.060 6.800 6.820 111,213 -0.19(-2.71%)
Feb 04, 2025 6.740 7.010 6.740 7.010 95,749 +0.22(+3.24%)
Feb 03, 2025 6.690 6.920 6.675 6.790 117,986 +0.01(+0.15%)
Jan 31, 2025 7.050 7.200 6.760 6.780 243,612 -0.28(-3.97%)
Jan 30, 2025 6.950 7.190 6.910 7.060 105,721 +0.14(+2.02%)
Jan 29, 2025 6.900 7.040 6.805 6.920 239,017 -0.05(-0.72%)
Jan 28, 2025 6.800 7.001 6.695 6.970 213,729 +0.24(+3.57%)
Jan 27, 2025 6.730 7.010 6.630 6.730 173,525 -0.03(-0.44%)
Jan 24, 2025 6.800 6.910 6.680 6.760 130,182 -0.03(-0.44%)
Jan 23, 2025 6.660 6.880 6.650 6.790 82,140 +0.12(+1.80%)
Jan 22, 2025 6.820 6.940 6.570 6.670 123,938 -0.22(-3.19%)
Jan 21, 2025 7.150 7.280 6.890 6.890 81,210 -0.14(-1.99%)
Jan 17, 2025 7.080 7.190 6.950 7.030 112,730 +0.06(+0.86%)
Jan 16, 2025 7.300 7.370 6.900 6.970 104,304 -0.34(-4.65%)
Jan 15, 2025 7.050 7.360 6.910 7.310 212,089 +0.44(+6.40%)
Jan 14, 2025 6.980 7.160 6.780 6.870 106,569 +0.01(+0.15%)
Jan 13, 2025 6.750 6.940 6.715 6.860 154,367 +0.13(+1.93%)
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%)
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.