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 31, 2022
9.250
9.250
8.710
8.900
78,636
-0.27(-2.94%)
May 27, 2022
8.970
9.300
8.900
9.170
88,310
+0.26(+2.92%)
May 26, 2022
9.040
9.100
8.780
8.910
82,398
-0.14(-1.55%)
May 25, 2022
8.510
9.166
8.510
9.050
78,832
+0.54(+6.35%)
May 24, 2022
8.950
9.120
8.250
8.510
92,880
-0.61(-6.69%)
May 23, 2022
9.030
9.420
8.510
9.120
90,199
+0.33(+3.75%)
May 20, 2022
9.250
9.370
8.610
8.790
74,975
-0.46(-4.97%)
May 19, 2022
9.090
9.350
9.090
9.250
73,131
+0.02(+0.22%)
May 18, 2022
9.460
9.460
8.980
9.230
147,168
-0.09(-0.97%)
May 17, 2022
9.330
9.490
9.130
9.320
203,014
+0.09(+0.98%)
May 16, 2022
9.260
9.600
8.770
9.230
172,851
+0.15(+1.65%)
May 13, 2022
8.940
9.170
8.520
9.080
127,713
+0.33(+3.77%)
May 12, 2022
8.890
9.140
8.370
8.750
104,190
+0.05(+0.57%)
May 11, 2022
7.850
9.180
7.670
8.700
216,913
+0.90(+11.54%)
May 10, 2022
7.810
8.130
7.725
7.800
51,793
+0.08(+1.04%)
May 09, 2022
8.200
8.200
7.310
7.720
83,090
-0.48(-5.85%)
May 06, 2022
8.050
8.400
8.050
8.200
136,058
+0.23(+2.89%)
May 05, 2022
8.500
8.500
7.780
7.970
48,343
-0.40(-4.78%)
May 04, 2022
8.350
8.370
8.015
8.370
194,695
+0.32(+3.98%)
May 03, 2022
7.790
8.150
7.790
8.050
294,006
+0.24(+3.07%)
May 02, 2022
7.110
7.890
7.057
7.810
708,229
+0.61(+8.47%)
Apr 29, 2022
7.030
7.400
7.030
7.200
12,541
+0.14(+1.98%)
Apr 28, 2022
7.490
7.490
6.930
7.060
16,017
-0.29(-3.95%)
Apr 27, 2022
6.750
7.780
6.750
7.350
62,232
+0.70(+10.53%)
Apr 26, 2022
6.740
6.820
6.330
6.650
43,039
-0.09(-1.34%)
Apr 25, 2022
6.740
6.850
6.540
6.740
82,607
-0.15(-2.18%)
Apr 22, 2022
7.330
7.330
6.770
6.890
96,086
-0.47(-6.39%)
Apr 21, 2022
7.650
7.730
7.250
7.360
38,862
-0.21(-2.77%)
Apr 20, 2022
7.790
7.835
7.560
7.570
57,263
-0.11(-1.43%)
Apr 19, 2022
7.790
7.920
7.587
7.680
36,769
-0.14(-1.79%)
Apr 18, 2022
7.540
7.954
7.540
7.820
45,509
+0.28(+3.71%)
Apr 14, 2022
7.700
8.059
7.410
7.540
39,160
-0.26(-3.33%)
Apr 13, 2022
7.940
8.120
7.556
7.800
75,623
-0.06(-0.76%)
Apr 12, 2022
7.520
8.000
7.430
7.860
48,062
+0.48(+6.50%)
Apr 11, 2022
7.900
8.135
7.320
7.380
19,068
-0.48(-6.11%)
Apr 08, 2022
7.490
7.860
7.220
7.860
55,931
+0.42(+5.65%)
Apr 07, 2022
7.950
7.950
7.400
7.440
36,411
-0.53(-6.65%)
Apr 06, 2022
8.000
8.050
7.540
7.970
385,519
+0.04(+0.50%)
Apr 05, 2022
7.920
8.140
7.731
7.930
52,441
-0.01(-0.13%)
Apr 04, 2022
8.150
8.390
7.580
7.940
90,765
-0.21(-2.58%)
Apr 01, 2022
8.160
8.218
7.950
8.150
96,777
+0.08(+0.99%)
Mar 31, 2022
8.430
8.465
8.010
8.070
172,485
-0.43(-5.06%)
Mar 30, 2022
8.150
8.540
8.150
8.500
339,736
+0.26(+3.16%)
Mar 29, 2022
8.160
8.371
7.950
8.240
304,602
+0.14(+1.73%)
Mar 28, 2022
7.500
8.480
7.260
8.100
557,928
+0.72(+9.76%)
Mar 25, 2022
6.220
7.430
6.200
7.380
220,494
+1.23(+20.00%)
Mar 24, 2022
5.500
6.250
5.500
6.150
47,053
+0.17(+2.84%)
Mar 23, 2022
5.690
6.070
5.555
5.980
46,362
+0.19(+3.28%)
Mar 22, 2022
5.760
5.896
5.705
5.790
33,912
+0.04(+0.70%)
Mar 21, 2022
5.230
5.830
5.143
5.750
43,505
+0.52(+9.94%)
Mar 18, 2022
5.200
5.410
5.110
5.230
45,574
+0.08(+1.55%)
Mar 17, 2022
5.000
5.400
5.000
5.150
33,566
+0.15(+3.00%)
Mar 16, 2022
5.170
5.415
5.000
5.000
39,862
-0.09(-1.77%)
Mar 15, 2022
5.260
5.479
5.090
5.090
41,821
-0.31(-5.74%)
Mar 14, 2022
5.930
5.971
5.350
5.400
39,446
-0.48(-8.16%)
Mar 11, 2022
6.000
6.000
5.723
5.880
59,395
-0.12(-2.00%)
Mar 10, 2022
6.000
6.000
5.660
6.000
28,674
+0.14(+2.39%)
Mar 09, 2022
5.590
6.110
5.510
5.860
48,405
+0.27(+4.83%)
Mar 08, 2022
5.610
6.226
5.501
5.590
63,523
-0.02(-0.36%)
Mar 07, 2022
5.440
5.740
5.422
5.610
100,804
+0.17(+3.12%)
Mar 04, 2022
4.930
5.440
4.930
5.440
50,843
+0.12(+2.26%)
Mar 03, 2022
4.980
5.320
4.810
5.320
38,544
+0.30(+5.98%)
Mar 02, 2022
5.000
5.140
4.875
5.020
24,092
-0.01(-0.20%)
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
.