Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SEACOR Marine Holdings (SMHI) Historical Prices

SMHI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.949.969.679.869.86+0.31%189,2152.01
Oct 29, 20269.0410.009.049.839.83+10.08%225,0392.43
Oct 28, 20268.909.028.648.938.93+1.02%124,5221.35
Oct 27, 20268.678.888.678.848.84+2.20%128,0431.26
Oct 26, 20268.488.808.488.658.65+0.23%93,2120.90
Oct 23, 20268.318.718.278.638.63+3.48%97,9050.95
Oct 22, 20268.518.558.118.348.34-2.91%107,5171.06
Oct 21, 20268.578.708.518.598.59+0.94%64,7830.63
Oct 20, 20268.618.788.508.518.51-2.18%62,4930.61
Oct 19, 20268.278.738.278.708.70+5.97%66,0660.64
Oct 16, 20268.168.358.168.218.21+1.86%83,9620.82
Oct 15, 20268.198.257.798.068.06-2.18%138,0861.34
Oct 14, 20268.638.808.228.248.24-4.96%97,8580.95
Oct 13, 20268.758.838.578.678.67-0.23%74,9460.73
Oct 12, 20268.608.828.608.698.69+1.40%117,7621.13
Oct 09, 20268.688.798.578.578.57-0.92%44,6980.42
Oct 08, 20268.488.698.318.658.65+1.76%67,9560.64
Oct 07, 20268.538.538.248.508.50+1.43%78,7510.75
Oct 06, 20268.828.828.358.388.38-3.57%82,8190.79
Oct 05, 20268.318.728.258.698.69+5.08%86,1350.82
Oct 02, 20268.098.358.068.278.27+2.86%85,0160.80
Oct 01, 20268.008.087.908.048.04-0.99%130,7101.23
Sep 30, 20268.308.307.958.128.12-1.34%80,8690.77
Sep 29, 20268.388.668.238.238.23-2.83%72,5490.69
Sep 28, 20268.738.738.428.478.47-2.98%97,0270.91
Sep 25, 20268.759.018.668.738.73-0.91%131,8121.23
Sep 24, 20268.808.958.788.818.81-0.23%69,2120.63
Sep 23, 20269.089.108.838.838.83-2.00%126,0441.09
Sep 22, 20268.999.238.889.019.01-0.22%98,8490.84
Sep 21, 20269.009.198.889.039.03-0.77%78,5040.65
Sep 18, 20269.389.498.989.109.10-3.40%180,3261.49
Sep 17, 20269.429.689.419.429.42+0.11%42,1040.33
Sep 16, 20269.549.709.299.419.41-1.67%120,3550.94
Sep 15, 20269.459.589.439.579.57+1.38%62,4430.48
Sep 14, 20269.579.579.359.449.44-0.94%101,3170.78
Sep 11, 20269.669.709.529.539.53-1.35%75,6910.58
Sep 10, 20269.769.769.599.669.66-0.41%120,8400.94
Sep 09, 20269.709.829.629.709.70+1.04%47,8770.37
Sep 08, 20269.839.869.579.609.60-1.64%86,1320.66
Sep 07, 20269.899.899.609.769.76+0.00%00.00
Sep 04, 20269.899.899.609.769.76+0.21%72,3930.56
Sep 03, 20269.819.879.669.749.74-0.41%54,3240.42
Sep 02, 20269.6910.009.679.789.78+0.00%93,4400.72
Sep 01, 20269.639.819.479.789.78+2.41%122,9940.95
Aug 31, 20269.619.659.359.559.55+1.49%113,7070.88
Aug 28, 20269.569.709.419.419.41-1.05%63,6490.49
Aug 27, 20269.309.709.309.519.51+1.17%127,0930.98
Aug 26, 20269.659.709.359.409.40-3.09%116,0140.88
Aug 25, 20269.689.859.669.709.70-0.51%80,8250.62
Aug 24, 20269.969.969.649.759.75-2.11%107,6420.83