Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seacor Marine Holdings Inc
(NY:
SMHI
)
12.39
-0.48 (-3.73%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.170
4.420
4.170
4.340
75,683
+0.18(+4.33%)
May 27, 2021
4.050
4.210
4.020
4.160
38,435
+0.12(+2.97%)
May 26, 2021
3.540
4.250
3.520
4.040
119,731
+0.57(+16.43%)
May 25, 2021
3.450
3.640
3.400
3.470
133,778
+0.04(+1.17%)
May 24, 2021
3.530
3.560
3.410
3.430
91,895
-0.07(-2.00%)
May 21, 2021
3.500
3.570
3.450
3.500
28,271
+0.04(+1.16%)
May 20, 2021
3.380
3.470
3.350
3.460
68,997
+0.01(+0.29%)
May 19, 2021
3.380
3.450
3.300
3.450
47,139
-0.02(-0.58%)
May 18, 2021
3.530
3.530
3.436
3.470
47,855
-0.09(-2.53%)
May 17, 2021
3.490
3.580
3.430
3.560
52,483
+0.08(+2.30%)
May 14, 2021
3.440
3.595
3.430
3.480
36,278
+0.05(+1.46%)
May 13, 2021
3.640
3.690
3.310
3.430
60,401
-0.18(-4.99%)
May 12, 2021
3.580
3.672
3.419
3.610
90,030
-0.04(-1.10%)
May 11, 2021
3.610
3.680
3.420
3.650
60,262
-0.09(-2.41%)
May 10, 2021
3.920
3.990
3.690
3.740
120,075
-0.18(-4.59%)
May 07, 2021
4.000
4.030
3.740
3.920
31,400
-0.10(-2.49%)
May 06, 2021
4.010
4.150
3.900
4.020
54,529
-0.06(-1.47%)
May 05, 2021
3.880
4.140
3.722
4.080
89,317
+0.17(+4.35%)
May 04, 2021
4.000
4.000
3.630
3.910
188,600
-0.08(-2.01%)
May 03, 2021
4.680
4.910
3.540
3.990
419,396
-0.62(-13.45%)
Apr 30, 2021
4.850
4.990
4.530
4.610
48,700
-0.30(-6.11%)
Apr 29, 2021
5.010
5.010
4.840
4.910
59,520
-0.07(-1.41%)
Apr 28, 2021
4.810
5.050
4.810
4.980
77,953
+0.06(+1.22%)
Apr 27, 2021
5.110
5.110
4.800
4.920
62,802
-0.09(-1.80%)
Apr 26, 2021
4.940
5.050
4.800
5.010
49,717
+0.05(+1.01%)
Apr 23, 2021
4.770
4.995
4.670
4.960
18,600
+0.11(+2.27%)
Apr 22, 2021
4.680
4.930
4.640
4.850
89,784
+0.21(+4.53%)
Apr 21, 2021
4.360
4.700
4.360
4.640
130,065
+0.20(+4.50%)
Apr 20, 2021
4.940
4.940
4.370
4.440
121,174
-0.53(-10.66%)
Apr 19, 2021
5.100
5.100
4.860
4.970
62,808
-0.10(-1.97%)
Apr 16, 2021
5.040
5.100
4.975
5.070
58,300
+0.01(+0.20%)
Apr 15, 2021
5.230
5.240
4.960
5.060
44,279
-0.04(-0.78%)
Apr 14, 2021
5.000
5.190
4.940
5.100
152,105
+0.06(+1.19%)
Apr 13, 2021
5.120
5.250
5.000
5.040
28,112
-0.11(-2.14%)
Apr 12, 2021
5.110
5.180
5.000
5.150
50,584
+0.10(+1.98%)
Apr 09, 2021
5.000
5.205
4.980
5.050
27,700
-0.01(-0.20%)
Apr 08, 2021
5.080
5.120
4.950
5.060
26,643
-0.04(-0.78%)
Apr 07, 2021
5.200
5.200
5.040
5.100
34,239
-0.05(-0.97%)
Apr 06, 2021
5.070
5.190
5.050
5.150
40,469
+0.03(+0.59%)
Apr 05, 2021
5.520
5.520
4.980
5.120
102,506
-0.21(-3.94%)
Apr 01, 2021
5.300
5.360
5.160
5.330
53,100
+0.00(+0.00%)
Mar 31, 2021
5.320
5.380
5.200
5.330
26,453
+0.02(+0.38%)
Mar 30, 2021
5.220
5.400
5.100
5.310
42,253
+0.01(+0.19%)
Mar 29, 2021
5.820
6.010
5.190
5.300
163,126
-0.49(-8.46%)
Mar 26, 2021
5.370
6.280
5.370
5.790
283,800
+0.50(+9.45%)
Mar 25, 2021
4.970
5.350
4.970
5.290
54,174
+0.31(+6.22%)
Mar 24, 2021
5.120
5.380
4.880
4.980
78,748
-0.12(-2.35%)
Mar 23, 2021
5.400
5.640
5.050
5.100
62,590
-0.34(-6.25%)
Mar 22, 2021
5.390
5.630
5.300
5.440
120,916
+0.24(+4.62%)
Mar 19, 2021
5.520
5.520
5.053
5.200
104,700
-0.31(-5.63%)
Mar 18, 2021
5.280
5.640
5.280
5.510
123,807
+0.21(+3.96%)
Mar 17, 2021
5.290
5.440
5.180
5.300
89,103
-0.06(-1.12%)
Mar 16, 2021
5.620
5.620
5.320
5.360
103,140
-0.27(-4.80%)
Mar 15, 2021
5.570
5.744
5.410
5.630
85,477
-0.09(-1.57%)
Mar 12, 2021
5.900
5.990
5.400
5.720
261,200
-0.34(-5.61%)
Mar 11, 2021
5.560
6.180
5.550
6.060
236,589
+0.57(+10.38%)
Mar 10, 2021
5.400
5.490
5.200
5.490
125,434
+0.29(+5.58%)
Mar 09, 2021
5.050
5.450
5.050
5.200
195,148
+0.17(+3.38%)
Mar 08, 2021
4.490
5.030
4.490
5.030
189,162
+0.59(+13.29%)
Mar 05, 2021
4.150
4.460
4.140
4.440
181,100
+0.29(+6.99%)
Mar 04, 2021
4.110
4.170
3.952
4.150
126,910
-0.02(-0.48%)
Mar 03, 2021
3.880
4.210
3.880
4.170
84,968
+0.24(+6.11%)
Mar 02, 2021
4.270
4.310
3.900
3.930
80,970
-0.25(-5.98%)
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
.