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)

5.070 +0.020 (+0.40%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 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 (%)
May 19, 2025 4.970 5.155 4.970 5.050 113,471 +0.00(+0.00%)
May 16, 2025 5.210 5.210 4.980 5.050 118,677 -0.16(-3.07%)
May 15, 2025 4.940 5.215 4.910 5.210 88,099 +0.20(+3.99%)
May 14, 2025 5.070 5.150 4.925 5.010 117,908 -0.08(-1.57%)
May 13, 2025 4.940 5.170 4.940 5.090 112,658 +0.16(+3.25%)
May 12, 2025 5.270 5.270 4.900 4.930 109,233 -0.04(-0.80%)
May 09, 2025 4.850 5.020 4.785 4.970 91,242 +0.21(+4.41%)
May 08, 2025 4.480 4.805 4.480 4.760 83,322 +0.34(+7.69%)
May 07, 2025 4.550 4.550 4.320 4.420 90,521 -0.12(-2.64%)
May 06, 2025 4.620 4.990 4.530 4.540 198,696 -0.09(-1.94%)
May 05, 2025 4.850 4.950 4.630 4.630 137,765 -0.31(-6.28%)
May 02, 2025 4.650 4.990 4.565 4.940 75,121 +0.33(+7.16%)
May 01, 2025 4.770 5.400 4.580 4.610 169,097 -0.27(-5.53%)
Apr 30, 2025 5.030 5.030 4.640 4.880 156,540 -0.20(-3.94%)
Apr 29, 2025 5.100 5.260 5.030 5.080 87,762 -0.14(-2.68%)
Apr 28, 2025 4.850 5.305 4.850 5.220 120,356 +0.32(+6.53%)
Apr 25, 2025 5.030 5.180 4.860 4.900 133,361 -0.12(-2.39%)
Apr 24, 2025 4.600 5.060 4.485 5.020 198,789 +0.49(+10.82%)
Apr 23, 2025 4.570 4.610 4.420 4.530 110,610 +0.11(+2.49%)
Apr 22, 2025 4.490 4.490 4.270 4.420 105,959 -0.03(-0.67%)
Apr 21, 2025 4.500 4.660 4.370 4.450 96,722 -0.16(-3.47%)
Apr 17, 2025 4.290 4.940 4.290 4.610 148,067 +0.32(+7.46%)
Apr 16, 2025 4.150 4.510 4.080 4.290 170,197 +0.14(+3.37%)
Apr 15, 2025 4.040 4.185 4.020 4.150 93,110 +0.05(+1.22%)
Apr 14, 2025 4.560 4.585 4.100 4.100 104,589 -0.40(-8.89%)
Apr 11, 2025 4.360 4.550 4.080 4.500 117,255 +0.09(+2.04%)
Apr 10, 2025 4.750 4.820 4.210 4.410 138,400 -0.51(-10.37%)
Apr 09, 2025 4.200 4.950 4.150 4.920 254,393 +0.62(+14.42%)
Apr 08, 2025 4.800 4.800 4.230 4.300 205,006 -0.25(-5.49%)
Apr 07, 2025 3.960 4.780 3.960 4.550 242,350 +0.61(+15.48%)
Apr 04, 2025 4.500 4.530 3.630 3.940 395,036 -0.68(-14.72%)
Apr 03, 2025 4.740 4.790 4.585 4.620 195,512 -0.42(-8.33%)
Apr 02, 2025 4.900 5.090 4.876 5.040 63,030 +0.04(+0.80%)
Apr 01, 2025 5.040 5.180 4.885 5.000 74,162 -0.06(-1.19%)
Mar 31, 2025 5.080 5.170 4.800 5.060 189,367 -0.11(-2.13%)
Mar 28, 2025 5.280 5.300 5.010 5.170 90,173 -0.10(-1.90%)
Mar 27, 2025 5.320 5.370 5.180 5.270 44,495 -0.01(-0.19%)
Mar 26, 2025 5.210 5.350 5.180 5.280 71,840 +0.02(+0.38%)
Mar 25, 2025 5.450 5.650 5.250 5.260 60,895 -0.19(-3.49%)
Mar 24, 2025 5.340 5.640 5.280 5.450 50,350 +0.16(+3.02%)
Mar 21, 2025 5.300 5.370 5.220 5.290 126,624 -0.13(-2.40%)
Mar 20, 2025 5.400 5.560 5.320 5.420 43,799 -0.02(-0.37%)
Mar 19, 2025 5.260 5.480 5.260 5.440 39,727 +0.19(+3.62%)
Mar 18, 2025 5.170 5.270 5.100 5.250 112,810 +0.11(+2.14%)
Mar 17, 2025 5.170 5.240 5.080 5.140 60,264 +0.00(+0.00%)
Mar 14, 2025 4.980 5.190 4.900 5.140 58,769 +0.28(+5.76%)
Mar 13, 2025 5.150 5.150 4.750 4.860 203,861 -0.25(-4.89%)
Mar 12, 2025 5.090 5.195 5.010 5.110 91,661 +0.03(+0.59%)
Mar 11, 2025 5.200 5.205 4.965 5.080 157,283 -0.04(-0.78%)
Mar 10, 2025 5.290 5.355 5.040 5.120 145,219 -0.19(-3.58%)
Mar 07, 2025 5.240 5.400 5.190 5.310 127,431 +0.12(+2.31%)
Mar 06, 2025 5.070 5.265 5.020 5.190 146,003 +0.01(+0.19%)
Mar 05, 2025 5.180 5.340 5.000 5.180 257,421 -0.08(-1.52%)
Mar 04, 2025 5.060 5.320 4.800 5.260 231,015 +0.06(+1.15%)
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 Of Service.