Australia markets open in 4 hours 47 minutes

SEACOR Marine Holdings Inc. (SMHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.56+0.11 (+0.84%)
As of 03:09PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202412.5012.6712.3912.5612.5667,215
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
22 Feb 202410.3510.6910.3510.5410.5490,500
21 Feb 202410.4310.5210.3510.4810.4872,400
20 Feb 202410.4010.4910.2510.3210.3270,300
16 Feb 202410.5510.6410.4710.5210.52101,600
15 Feb 202410.4810.7810.4510.5810.58149,400
14 Feb 202410.3510.5810.3510.4110.4178,500
13 Feb 202410.4910.7810.2010.2710.27124,600
12 Feb 202410.3510.9010.2410.6710.67204,200
09 Feb 202410.3310.4610.2710.3610.3655,900
08 Feb 202410.1410.3410.0710.2910.2941,500
07 Feb 202410.1510.2010.0010.1910.1968,100
06 Feb 202410.0110.2510.0110.0510.0567,100
05 Feb 202410.1410.149.8310.0010.00181,600
02 Feb 202410.4710.5110.1110.1810.1866,400
01 Feb 202410.6110.8210.4210.5010.5077,800
31 Jan 202411.1311.1310.5310.5610.5657,700
30 Jan 202411.2111.2110.7811.0611.06107,000
29 Jan 202411.5211.6511.1611.2611.2663,500
26 Jan 202411.2711.4511.0911.3911.3959,800
25 Jan 202411.2011.4111.0511.2111.2197,900
24 Jan 202411.0911.1210.8710.9510.9551,900
23 Jan 202410.9811.2010.8310.9510.9569,300
22 Jan 202410.6010.9210.6010.9110.9145,500
19 Jan 202410.9010.9010.6010.6410.6437,200
18 Jan 202410.8810.9110.6010.7910.7964,200
17 Jan 202410.7910.9610.7910.8610.8650,200
16 Jan 202411.2611.3010.8810.8910.8952,200
12 Jan 202411.2211.5411.2211.3611.3661,100
11 Jan 202411.0111.0510.7410.9710.9762,900
10 Jan 202411.2311.3910.8911.0211.0272,100
09 Jan 202411.7311.7311.1611.1911.1951,500
08 Jan 202411.5211.8211.3711.7711.7768,700
05 Jan 202411.7912.0611.6111.6911.6988,100
04 Jan 202412.6212.6211.7811.8511.8593,900
03 Jan 202412.3012.6412.2712.4212.4280,900
02 Jan 202412.6012.6512.0812.2912.29118,900
29 Dec 202312.8312.8312.5612.5912.59526,800
28 Dec 202312.9313.0912.7612.8112.81100,600
27 Dec 202313.0613.1512.9112.9912.9982,600
26 Dec 202312.8113.2212.7613.0813.08122,900
22 Dec 202312.8713.1812.6012.7112.71135,600
21 Dec 202312.7013.0912.6312.9812.98120,700
20 Dec 202313.4113.4112.6512.7112.71139,900
19 Dec 202312.6013.2112.4213.1513.15113,200
18 Dec 202312.5212.8412.4012.4312.43134,600
15 Dec 202312.0612.5612.0312.5212.52159,000
14 Dec 202311.5312.0811.4911.9611.9677,600
13 Dec 202310.6711.2410.4211.2211.22138,900
12 Dec 202311.2511.2510.6510.6910.69113,800
11 Dec 202311.6811.6811.2411.3111.3182,200
08 Dec 202311.4511.8111.4311.7511.7564,200
07 Dec 202311.1711.4611.0811.4611.46192,000
06 Dec 202312.0012.0111.4111.4211.42131,500
05 Dec 202312.5012.5012.0112.0312.0365,700
04 Dec 202312.4312.6612.2112.3912.3970,600
01 Dec 202311.8112.4811.8112.4312.4392,000
30 Nov 202311.7911.9111.4611.5511.5546,800
29 Nov 202311.7911.9611.6711.7011.7041,000
28 Nov 202312.0112.0411.7711.8011.8026,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...