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
)
13.44
-0.14 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2020
1.600
1.600
1.460
1.550
1,416,000
+0.03(+1.97%)
May 28, 2020
1.570
1.580
1.490
1.520
926,507
+0.01(+0.66%)
May 27, 2020
1.620
1.630
1.490
1.510
865,665
-0.06(-3.82%)
May 26, 2020
1.590
1.600
1.530
1.570
812,049
+0.03(+1.95%)
May 22, 2020
1.560
1.640
1.480
1.540
1,217,800
+0.05(+3.36%)
May 21, 2020
1.510
1.550
1.490
1.490
200,835
-0.01(-0.67%)
May 20, 2020
1.570
1.650
1.470
1.500
569,457
-0.06(-3.85%)
May 19, 2020
1.800
1.800
1.550
1.560
642,156
-0.22(-12.36%)
May 18, 2020
1.920
1.985
1.770
1.780
290,364
-0.09(-4.81%)
May 15, 2020
1.900
1.920
1.850
1.870
160,700
+0.05(+2.75%)
May 14, 2020
1.910
1.920
1.780
1.820
158,730
-0.13(-6.67%)
May 13, 2020
2.090
2.120
1.930
1.950
149,627
-0.14(-6.70%)
May 12, 2020
2.310
2.360
2.070
2.090
187,587
-0.20(-8.73%)
May 11, 2020
2.350
2.410
2.160
2.290
150,962
-0.12(-4.98%)
May 08, 2020
2.400
2.670
2.390
2.410
115,000
+0.02(+0.84%)
May 07, 2020
2.680
2.680
2.320
2.390
88,483
-0.19(-7.36%)
May 06, 2020
2.720
2.800
2.550
2.580
50,870
-0.03(-1.15%)
May 05, 2020
2.970
3.057
2.536
2.610
122,884
-0.23(-8.10%)
May 04, 2020
2.900
3.030
2.790
2.840
111,618
-0.15(-5.02%)
May 01, 2020
3.060
3.190
2.970
2.990
94,300
-0.14(-4.47%)
Apr 30, 2020
3.280
3.290
3.000
3.130
83,922
-0.19(-5.72%)
Apr 29, 2020
3.180
3.770
3.170
3.320
133,999
+0.29(+9.57%)
Apr 28, 2020
3.080
3.220
2.935
3.030
61,278
+0.02(+0.66%)
Apr 27, 2020
3.030
3.120
2.839
3.010
61,584
-0.04(-1.31%)
Apr 24, 2020
3.100
3.140
2.970
3.050
41,600
+0.02(+0.66%)
Apr 23, 2020
3.070
3.160
2.920
3.030
79,863
-0.02(-0.66%)
Apr 22, 2020
3.050
3.151
2.900
3.050
40,674
+0.08(+2.69%)
Apr 21, 2020
2.950
3.030
2.940
2.970
30,878
+0.00(+0.00%)
Apr 20, 2020
3.170
3.170
2.835
2.970
71,267
-0.20(-6.31%)
Apr 17, 2020
3.000
3.350
3.000
3.170
48,200
+0.14(+4.62%)
Apr 16, 2020
3.460
3.470
2.950
3.030
43,106
-0.42(-12.17%)
Apr 15, 2020
3.700
3.700
3.400
3.450
37,109
-0.37(-9.69%)
Apr 14, 2020
3.880
3.962
3.740
3.820
38,537
+0.10(+2.69%)
Apr 13, 2020
4.190
4.290
3.710
3.720
36,663
-0.47(-11.22%)
Apr 09, 2020
4.240
4.690
3.980
4.190
63,700
+0.05(+1.21%)
Apr 08, 2020
4.160
4.495
4.040
4.140
27,452
+0.01(+0.24%)
Apr 07, 2020
4.790
4.940
4.060
4.130
50,759
-0.66(-13.78%)
Apr 06, 2020
3.820
4.900
3.583
4.790
75,136
+0.85(+21.57%)
Apr 03, 2020
3.540
4.020
3.450
3.940
61,300
+0.34(+9.44%)
Apr 02, 2020
3.990
4.250
3.600
3.600
74,308
-0.03(-0.83%)
Apr 01, 2020
4.350
4.380
3.600
3.630
37,887
-0.75(-17.12%)
Mar 31, 2020
3.740
4.600
3.740
4.380
43,731
+0.57(+14.96%)
Mar 30, 2020
4.260
4.315
3.690
3.810
42,730
-0.45(-10.56%)
Mar 27, 2020
4.380
4.590
4.250
4.260
21,600
-0.55(-11.43%)
Mar 26, 2020
4.483
4.910
4.303
4.810
25,296
+0.53(+12.38%)
Mar 25, 2020
4.490
4.520
3.890
4.280
36,904
-0.34(-7.36%)
Mar 24, 2020
3.840
4.830
3.753
4.620
72,581
+0.96(+26.23%)
Mar 23, 2020
4.100
4.499
3.150
3.660
102,654
-0.07(-1.88%)
Mar 20, 2020
4.530
4.790
3.300
3.730
148,000
-0.80(-17.66%)
Mar 19, 2020
3.930
4.660
3.810
4.530
72,720
+0.39(+9.42%)
Mar 18, 2020
5.000
5.110
4.100
4.140
91,991
-1.02(-19.77%)
Mar 17, 2020
5.810
5.810
5.020
5.160
90,371
-0.57(-9.95%)
Mar 16, 2020
6.000
6.290
5.470
5.730
61,158
-0.83(-12.65%)
Mar 13, 2020
6.340
6.570
5.650
6.560
54,300
+0.60(+10.07%)
Mar 12, 2020
5.600
6.610
5.600
5.960
81,459
-0.07(-1.16%)
Mar 11, 2020
6.030
6.320
5.600
6.030
55,212
-0.20(-3.21%)
Mar 10, 2020
5.760
6.380
5.260
6.230
106,912
+0.56(+9.88%)
Mar 09, 2020
6.540
6.540
5.390
5.670
82,830
-1.61(-22.12%)
Mar 06, 2020
6.610
7.360
6.120
7.280
50,900
+0.31(+4.45%)
Mar 05, 2020
7.900
7.960
6.780
6.970
50,954
-1.03(-12.88%)
Mar 04, 2020
7.280
8.000
7.280
8.000
36,543
+0.95(+13.48%)
Mar 03, 2020
7.970
8.255
6.805
7.050
59,471
-1.08(-13.28%)
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
.