Australia markets close in 3 hours 37 minutes

SEACOR Marine Holdings Inc. (SMHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.88-0.08 (-0.57%)
At close: 04:00PM EDT
13.88 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202313.9614.1413.5313.8813.88480,100
28 Sept 202313.6814.0013.5213.9613.96105,400
27 Sept 202313.1913.6912.9613.6713.67163,300
26 Sept 202312.9913.3012.9213.0013.0083,100
25 Sept 202312.1713.6312.1713.0813.08129,600
22 Sept 202312.5412.5512.1812.2012.2040,900
21 Sept 202312.7612.7612.4012.4012.4070,500
20 Sept 202313.0613.2912.7512.7512.7542,000
19 Sept 202313.4613.6413.0313.0313.0360,100
18 Sept 202313.8713.8713.3713.4513.4568,400
15 Sept 202313.7113.8813.2213.8113.81254,700
14 Sept 202313.9514.0813.6113.7813.7846,900
13 Sept 202313.9713.9813.2213.7013.7098,800
12 Sept 202314.0014.1413.8113.9513.95142,600
11 Sept 202313.6214.0013.6213.8513.8586,700
08 Sept 202313.1713.5913.0613.5013.50111,900
07 Sept 202312.9013.2912.7113.0113.01121,600
06 Sept 202313.0013.1512.8113.0013.0060,600
05 Sept 202312.6613.1812.6512.9912.9999,700
01 Sept 202311.6112.7011.6112.6012.60267,600
31 Aug 202311.3711.7011.3711.4911.4948,200
30 Aug 202311.4311.5811.3011.3111.3126,800
29 Aug 202311.1211.4511.0411.4011.4037,000
28 Aug 202311.3011.3911.0611.0911.0926,600
25 Aug 202311.5511.6911.2911.3011.3025,500
24 Aug 202311.4511.6111.3811.3911.3923,500
23 Aug 202311.3111.7111.3111.5711.5742,600
22 Aug 202311.1411.4411.1311.3711.3726,900
21 Aug 202311.4211.4811.1211.1511.1553,900
18 Aug 202311.4411.5811.3711.3811.3834,300
17 Aug 202311.5911.7311.4211.5311.53125,900
16 Aug 202311.8811.8811.4611.4711.4728,600
15 Aug 202311.5711.7711.3611.7411.7450,000
14 Aug 202311.7011.9811.5511.6211.6251,200
11 Aug 202311.8712.0311.7511.8611.8652,600
10 Aug 202311.5811.8711.3811.8111.81107,200
09 Aug 202311.8011.8011.5411.5811.58127,200
08 Aug 202311.6312.0011.5011.9111.9140,300
07 Aug 202312.1812.7211.7511.7911.7985,200
04 Aug 202311.4812.1511.4312.0212.0274,200
03 Aug 20239.9111.379.9111.2111.2186,900
02 Aug 202311.5911.8511.2011.2311.2338,300
01 Aug 202311.4411.6611.3911.6311.6389,200
31 July 202311.4411.5911.3911.4911.4941,500
28 July 202311.5011.7111.5011.6611.6630,500
27 July 202312.1612.1611.3211.4111.4139,800
26 July 202312.2412.3511.9712.0412.04102,100
25 July 202312.0612.3312.0112.2712.2798,100
24 July 202311.9212.3211.8412.1012.1065,000
21 July 202312.0012.0611.7111.7211.7247,100
20 July 202311.9311.9911.7711.9611.9639,300
19 July 202311.9612.0011.7411.7711.7735,800
18 July 202311.5412.0011.5411.9611.9648,400
17 July 202311.3511.8411.3411.5211.5265,800
14 July 202311.9111.9911.3011.3311.3345,500
13 July 202311.8212.0811.5811.9511.95117,000
12 July 202311.9011.9011.6511.7511.7586,700
11 July 202311.3711.7611.3111.7011.70153,300
10 July 202311.6511.7211.0911.2911.29131,200
07 July 202311.3511.7911.3511.6311.63178,500
06 July 202311.5411.6511.3311.3511.3550,600
05 July 202311.5711.6711.3711.6311.6337,900
03 July 202311.2411.6011.2411.6011.6051,000
30 June 202311.4911.5611.3911.4311.4364,100
29 June 202311.5211.6511.3011.4011.40114,500
28 June 202311.4411.7111.0711.4211.4286,600
27 June 202311.3411.7411.1511.4011.40102,900
26 June 202311.3011.5811.0811.3411.34237,900
23 June 202311.0911.5310.5711.2111.213,136,900
22 June 202310.9711.3610.6011.3311.33179,400
21 June 202310.7311.0610.4310.8910.89254,900
20 June 202310.3210.9410.0810.6510.65193,400
16 June 202310.0410.499.9510.4210.42130,900
15 June 20239.7710.349.669.989.9879,000
14 June 20239.5810.059.509.699.6966,700
13 June 20239.679.739.379.529.5271,400
12 June 20239.629.809.409.459.4547,100
09 June 20239.719.779.399.629.6235,700
08 June 20239.9310.119.479.609.6058,400
07 June 20239.4910.109.499.749.7446,100
06 June 20238.879.558.879.389.3834,700
05 June 20239.259.478.948.978.9758,100
02 June 20238.589.638.589.249.2462,700
01 June 20238.138.558.138.518.5156,200
31 May 20237.858.327.768.038.0334,700
30 May 20237.847.927.747.847.8416,400
26 May 20237.988.007.727.937.9341,500
25 May 20237.687.927.537.837.8353,300
24 May 20237.948.007.817.907.9070,400
23 May 20237.958.007.907.957.9524,700
22 May 20238.008.007.837.907.9030,900
19 May 20238.058.157.918.008.0063,300
18 May 20237.827.937.557.797.7950,000
17 May 20237.518.047.517.987.9826,900
16 May 20237.807.867.547.607.6024,800
15 May 20237.738.037.707.737.7328,400
12 May 20237.827.897.657.807.8033,200
11 May 20238.098.147.887.907.9019,300
10 May 20238.368.368.138.318.314,200
09 May 20238.548.668.188.318.3141,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...