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
)
11.83
-0.27 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2023
7.853
8.325
7.760
8.030
34,720
+0.19(+2.42%)
May 30, 2023
7.840
7.920
7.740
7.840
16,398
-0.09(-1.13%)
May 26, 2023
7.980
8.000
7.720
7.930
41,538
+0.10(+1.28%)
May 25, 2023
7.680
7.920
7.530
7.830
53,326
-0.07(-0.89%)
May 24, 2023
7.940
8.000
7.810
7.900
70,365
-0.05(-0.63%)
May 23, 2023
7.950
8.000
7.900
7.950
24,681
+0.05(+0.63%)
May 22, 2023
8.000
8.000
7.830
7.900
30,948
-0.10(-1.25%)
May 19, 2023
8.050
8.150
7.905
8.000
63,328
+0.21(+2.70%)
May 18, 2023
7.820
7.930
7.550
7.790
50,022
-0.19(-2.38%)
May 17, 2023
7.510
8.040
7.510
7.980
26,935
+0.38(+5.00%)
May 16, 2023
7.800
7.860
7.540
7.600
24,786
-0.13(-1.68%)
May 15, 2023
7.730
8.035
7.700
7.730
28,428
-0.07(-0.90%)
May 12, 2023
7.820
7.890
7.650
7.800
33,153
-0.10(-1.27%)
May 11, 2023
8.090
8.140
7.880
7.900
19,329
-0.41(-4.93%)
May 10, 2023
8.360
8.360
8.130
8.310
4,183
+0.00(+0.00%)
May 09, 2023
8.540
8.660
8.180
8.310
41,621
-0.23(-2.69%)
May 08, 2023
8.500
8.805
8.485
8.540
33,527
+0.08(+0.95%)
May 05, 2023
8.400
8.700
8.330
8.460
48,336
+0.15(+1.81%)
May 04, 2023
8.000
8.310
7.750
8.310
20,136
+0.39(+4.92%)
May 03, 2023
7.900
8.050
7.860
7.920
28,385
-0.03(-0.38%)
May 02, 2023
8.210
8.260
7.900
7.950
48,166
-0.37(-4.45%)
May 01, 2023
8.220
8.534
8.130
8.320
31,578
-0.02(-0.24%)
Apr 28, 2023
8.050
8.580
8.050
8.340
42,887
+0.02(+0.24%)
Apr 27, 2023
8.000
8.370
7.900
8.320
28,943
+0.31(+3.87%)
Apr 26, 2023
8.010
8.185
7.865
8.010
35,318
-0.01(-0.12%)
Apr 25, 2023
8.120
8.150
7.900
8.020
43,246
-0.32(-3.84%)
Apr 24, 2023
8.180
8.475
8.180
8.340
47,678
+0.12(+1.46%)
Apr 21, 2023
8.180
8.550
8.050
8.220
65,349
-0.05(-0.60%)
Apr 20, 2023
8.240
8.335
8.170
8.270
18,168
-0.07(-0.84%)
Apr 19, 2023
8.300
8.400
8.190
8.340
17,969
-0.01(-0.12%)
Apr 18, 2023
8.530
8.600
8.240
8.350
32,045
-0.23(-2.68%)
Apr 17, 2023
8.750
8.820
8.430
8.580
48,683
-0.16(-1.83%)
Apr 14, 2023
8.570
8.750
8.405
8.740
35,713
+0.19(+2.22%)
Apr 13, 2023
8.540
8.660
8.460
8.550
32,905
-0.01(-0.12%)
Apr 12, 2023
8.460
8.950
8.430
8.560
58,944
+0.10(+1.18%)
Apr 11, 2023
8.310
8.720
8.280
8.460
59,109
+0.08(+0.95%)
Apr 10, 2023
7.790
8.430
7.750
8.380
70,664
+0.48(+6.08%)
Apr 06, 2023
7.780
8.050
7.674
7.900
14,417
+0.11(+1.41%)
Apr 05, 2023
7.890
7.890
7.680
7.790
31,313
-0.20(-2.50%)
Apr 04, 2023
7.960
8.220
7.800
7.990
56,321
-0.08(-0.99%)
Apr 03, 2023
7.640
8.220
7.639
8.070
68,917
+0.46(+6.04%)
Mar 31, 2023
7.390
7.680
7.390
7.610
77,115
+0.25(+3.40%)
Mar 30, 2023
7.450
7.450
7.295
7.360
54,986
-0.07(-0.94%)
Mar 29, 2023
7.440
7.515
7.380
7.430
90,707
+0.03(+0.41%)
Mar 28, 2023
7.580
7.620
7.310
7.400
75,707
-0.30(-3.90%)
Mar 27, 2023
7.560
7.790
7.452
7.700
37,178
+0.22(+2.94%)
Mar 24, 2023
7.150
7.520
7.150
7.480
61,484
+0.18(+2.47%)
Mar 23, 2023
7.720
7.820
7.190
7.300
51,682
-0.38(-4.95%)
Mar 22, 2023
7.680
8.100
7.680
7.680
31,531
-0.03(-0.39%)
Mar 21, 2023
7.500
7.760
7.410
7.710
55,124
+0.50(+6.93%)
Mar 20, 2023
7.520
7.900
7.040
7.210
173,066
-0.28(-3.74%)
Mar 17, 2023
8.060
8.060
7.420
7.490
72,779
-0.66(-8.10%)
Mar 16, 2023
8.080
8.232
7.950
8.150
65,601
+0.18(+2.26%)
Mar 15, 2023
9.000
9.000
7.850
7.970
72,475
-1.17(-12.80%)
Mar 14, 2023
9.170
9.380
8.960
9.140
83,606
-0.08(-0.87%)
Mar 13, 2023
10.00
10.01
8.931
9.220
46,558
-1.02(-9.96%)
Mar 10, 2023
10.52
10.52
10.05
10.24
74,720
-0.19(-1.82%)
Mar 09, 2023
10.42
10.66
10.15
10.43
95,695
+0.14(+1.36%)
Mar 08, 2023
10.36
10.48
10.00
10.29
85,948
-0.08(-0.77%)
Mar 07, 2023
11.01
11.01
10.20
10.37
61,736
-0.65(-5.90%)
Mar 06, 2023
11.10
11.18
10.84
11.02
59,842
-0.08(-0.72%)
Mar 03, 2023
11.24
11.30
11.05
11.10
83,718
-0.10(-0.89%)
Mar 02, 2023
11.57
11.57
11.04
11.20
113,850
-0.25(-2.18%)
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
.