Australia markets close in 6 hours 7 minutes

SEACOR Marine Holdings Inc. (SMHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.39-0.93 (-6.07%)
At close: 04:00PM EDT
14.15 -0.24 (-1.67%)
After hours: 07:55PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202415.1215.3414.2314.3914.39244,570
16 July 202414.6615.3614.6615.3215.32290,000
15 July 202414.2714.8014.1214.5614.56212,900
12 July 202414.3014.4414.1514.2114.21145,300
11 July 202413.8214.2713.6214.1514.15152,000
10 July 202413.7013.8013.4713.6013.60128,600
09 July 202413.8113.8113.5013.6013.6096,700
08 July 202414.0614.1513.6113.7813.78132,900
05 July 202414.4314.4513.9014.1414.14109,200
03 July 202414.2014.6214.0314.5614.56169,000
02 July 202413.4314.2113.4314.1114.11211,100
01 July 202413.5813.6313.3513.3813.38140,200
28 June 202413.5513.6313.3413.4913.49279,900
27 June 202413.5313.5413.2713.4013.4086,500
26 June 202413.0513.4112.9913.4013.40127,900
25 June 202413.1813.2013.0013.1413.1474,100
24 June 202412.8513.4012.8513.1513.15121,100
21 June 202412.9812.9812.6812.8612.86136,700
20 June 202412.9513.0412.8012.8712.8751,700
18 June 202412.7413.2412.7412.9412.9479,600
17 June 202412.4812.7712.2612.7412.74102,800
14 June 202412.7012.8712.2412.3912.39143,300
13 June 202413.0413.0912.6012.8712.87212,200
12 June 202412.9613.1712.8913.0313.03173,900
11 June 202413.0013.0512.6712.6812.68189,100
10 June 202412.1713.5512.1513.1013.10289,700
07 June 202412.0312.5611.8211.8311.83120,700
06 June 202412.3412.3412.0412.1012.1085,800
05 June 202412.1012.3512.0012.3012.30187,200
04 June 202412.1312.3211.9011.9811.98128,700
03 June 202413.3213.3212.3512.3812.38162,200
31 May 202413.1813.4213.0013.1613.16114,400
30 May 202413.5413.6913.1913.2313.2379,600
29 May 202413.7414.0213.5313.5413.54122,400
28 May 202413.5013.9113.5013.8713.8769,000
24 May 202413.7313.8813.4213.4413.4487,900
23 May 202413.5713.7513.5013.5813.58116,800
22 May 202413.8713.9713.3813.5113.51146,100
21 May 202413.8814.2313.7313.9413.94150,000
20 May 202413.2713.9513.2613.8913.89138,700
17 May 202413.4813.6013.2513.2713.2786,400
16 May 202413.2513.4613.2013.3813.38108,300
15 May 202413.2213.3712.9713.2713.27126,200
14 May 202413.0313.2212.8713.1413.14126,600
13 May 202413.4313.4312.6512.8912.89275,100
10 May 202413.4213.4813.0713.2913.29172,300
09 May 202412.6913.3712.6913.3613.36230,400
08 May 202412.1912.7112.0712.6612.66156,900
07 May 202411.8212.5011.7612.2712.27254,100
06 May 202412.6212.7711.6711.7111.71335,500
03 May 202412.6813.0712.4012.4912.49398,100
02 May 202411.6212.7411.4412.5312.53487,500
01 May 202412.3212.5912.1012.1912.19179,200
30 Apr 202412.6912.8512.2012.2212.22281,900
29 Apr 202412.7213.1112.5612.7212.72168,800
26 Apr 202412.5512.8412.3712.6612.66274,400
25 Apr 202412.3812.5812.2712.4912.49168,200
24 Apr 202412.7112.9412.3912.4912.49139,300
23 Apr 202412.2712.8912.2312.7612.76397,000
22 Apr 202412.5012.6712.3812.3812.38112,500
19 Apr 202411.9412.6111.8812.4512.45524,100
18 Apr 202412.2512.4911.9512.0012.00195,700
17 Apr 202412.8012.9812.1612.1712.17232,400
16 Apr 202412.7212.8212.5312.7012.70183,300
15 Apr 202413.3513.4412.7912.8112.81140,300
12 Apr 202413.4013.5213.1213.2213.22121,700
11 Apr 202413.6113.6713.3013.3313.33104,600
10 Apr 202413.5413.9413.5113.5613.56152,100
09 Apr 202414.3614.4013.6713.7513.75146,100
08 Apr 202414.4714.7014.1914.2214.22175,600
05 Apr 202414.6114.6214.2814.4714.47159,100
04 Apr 202414.4814.8714.3014.5314.53266,400
03 Apr 202413.7914.7013.7914.4114.41325,300
02 Apr 202413.9113.9913.7313.8013.80181,100
01 Apr 202414.0314.1413.8213.8913.89187,600
28 Mar 202414.0314.3013.8813.9413.94816,400
27 Mar 202413.7614.0413.7113.9513.95183,200
26 Mar 202414.0814.1513.7713.7813.78212,000
25 Mar 202414.0114.3314.0114.0214.02204,300
22 Mar 202414.1114.3513.9513.9813.98268,500
21 Mar 202413.5413.9813.5413.7913.79154,800
20 Mar 202413.7913.9613.6713.8113.81136,700
19 Mar 202413.6214.0913.5713.9113.91252,600
18 Mar 202413.6013.9013.5113.5313.53223,000
15 Mar 202412.7713.9212.7713.6413.64482,000
14 Mar 202412.7613.0912.7612.8612.86195,000
13 Mar 202412.7413.0612.5112.8312.83212,400
12 Mar 202412.1912.5512.1012.5412.54119,200
11 Mar 202412.3112.3111.7912.1912.19214,400
08 Mar 202412.2612.6112.2312.3112.3177,300
07 Mar 202412.0412.3112.0412.1112.11142,800
06 Mar 202412.1812.2011.9012.0012.00158,200
05 Mar 202412.3412.4411.9912.0112.0192,500
04 Mar 202412.1012.6212.0712.2812.28402,200
01 Mar 202411.1312.8911.0612.1112.11365,300
29 Feb 202410.5710.6510.5010.5010.5093,500
28 Feb 202410.6510.7210.4310.4510.4561,000
27 Feb 202411.0411.1510.7010.7010.7052,700
26 Feb 202410.5911.2410.5911.0511.05304,600
23 Feb 202410.3810.8910.2810.7110.71395,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...