Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	13.96	14.14	13.53	13.88	13.88	480,100
28 Sept 2023	13.68	14.00	13.52	13.96	13.96	105,400
27 Sept 2023	13.19	13.69	12.96	13.67	13.67	163,300
26 Sept 2023	12.99	13.30	12.92	13.00	13.00	83,100
25 Sept 2023	12.17	13.63	12.17	13.08	13.08	129,600
22 Sept 2023	12.54	12.55	12.18	12.20	12.20	40,900
21 Sept 2023	12.76	12.76	12.40	12.40	12.40	70,500
20 Sept 2023	13.06	13.29	12.75	12.75	12.75	42,000
19 Sept 2023	13.46	13.64	13.03	13.03	13.03	60,100
18 Sept 2023	13.87	13.87	13.37	13.45	13.45	68,400
15 Sept 2023	13.71	13.88	13.22	13.81	13.81	254,700
14 Sept 2023	13.95	14.08	13.61	13.78	13.78	46,900
13 Sept 2023	13.97	13.98	13.22	13.70	13.70	98,800
12 Sept 2023	14.00	14.14	13.81	13.95	13.95	142,600
11 Sept 2023	13.62	14.00	13.62	13.85	13.85	86,700
08 Sept 2023	13.17	13.59	13.06	13.50	13.50	111,900
07 Sept 2023	12.90	13.29	12.71	13.01	13.01	121,600
06 Sept 2023	13.00	13.15	12.81	13.00	13.00	60,600
05 Sept 2023	12.66	13.18	12.65	12.99	12.99	99,700
01 Sept 2023	11.61	12.70	11.61	12.60	12.60	267,600
31 Aug 2023	11.37	11.70	11.37	11.49	11.49	48,200
30 Aug 2023	11.43	11.58	11.30	11.31	11.31	26,800
29 Aug 2023	11.12	11.45	11.04	11.40	11.40	37,000
28 Aug 2023	11.30	11.39	11.06	11.09	11.09	26,600
25 Aug 2023	11.55	11.69	11.29	11.30	11.30	25,500
24 Aug 2023	11.45	11.61	11.38	11.39	11.39	23,500
23 Aug 2023	11.31	11.71	11.31	11.57	11.57	42,600
22 Aug 2023	11.14	11.44	11.13	11.37	11.37	26,900
21 Aug 2023	11.42	11.48	11.12	11.15	11.15	53,900
18 Aug 2023	11.44	11.58	11.37	11.38	11.38	34,300
17 Aug 2023	11.59	11.73	11.42	11.53	11.53	125,900
16 Aug 2023	11.88	11.88	11.46	11.47	11.47	28,600
15 Aug 2023	11.57	11.77	11.36	11.74	11.74	50,000
14 Aug 2023	11.70	11.98	11.55	11.62	11.62	51,200
11 Aug 2023	11.87	12.03	11.75	11.86	11.86	52,600
10 Aug 2023	11.58	11.87	11.38	11.81	11.81	107,200
09 Aug 2023	11.80	11.80	11.54	11.58	11.58	127,200
08 Aug 2023	11.63	12.00	11.50	11.91	11.91	40,300
07 Aug 2023	12.18	12.72	11.75	11.79	11.79	85,200
04 Aug 2023	11.48	12.15	11.43	12.02	12.02	74,200
03 Aug 2023	9.91	11.37	9.91	11.21	11.21	86,900
02 Aug 2023	11.59	11.85	11.20	11.23	11.23	38,300
01 Aug 2023	11.44	11.66	11.39	11.63	11.63	89,200
31 July 2023	11.44	11.59	11.39	11.49	11.49	41,500
28 July 2023	11.50	11.71	11.50	11.66	11.66	30,500
27 July 2023	12.16	12.16	11.32	11.41	11.41	39,800
26 July 2023	12.24	12.35	11.97	12.04	12.04	102,100
25 July 2023	12.06	12.33	12.01	12.27	12.27	98,100
24 July 2023	11.92	12.32	11.84	12.10	12.10	65,000
21 July 2023	12.00	12.06	11.71	11.72	11.72	47,100
20 July 2023	11.93	11.99	11.77	11.96	11.96	39,300
19 July 2023	11.96	12.00	11.74	11.77	11.77	35,800
18 July 2023	11.54	12.00	11.54	11.96	11.96	48,400
17 July 2023	11.35	11.84	11.34	11.52	11.52	65,800
14 July 2023	11.91	11.99	11.30	11.33	11.33	45,500
13 July 2023	11.82	12.08	11.58	11.95	11.95	117,000
12 July 2023	11.90	11.90	11.65	11.75	11.75	86,700
11 July 2023	11.37	11.76	11.31	11.70	11.70	153,300
10 July 2023	11.65	11.72	11.09	11.29	11.29	131,200
07 July 2023	11.35	11.79	11.35	11.63	11.63	178,500
06 July 2023	11.54	11.65	11.33	11.35	11.35	50,600
05 July 2023	11.57	11.67	11.37	11.63	11.63	37,900
03 July 2023	11.24	11.60	11.24	11.60	11.60	51,000
30 June 2023	11.49	11.56	11.39	11.43	11.43	64,100
29 June 2023	11.52	11.65	11.30	11.40	11.40	114,500
28 June 2023	11.44	11.71	11.07	11.42	11.42	86,600
27 June 2023	11.34	11.74	11.15	11.40	11.40	102,900
26 June 2023	11.30	11.58	11.08	11.34	11.34	237,900
23 June 2023	11.09	11.53	10.57	11.21	11.21	3,136,900
22 June 2023	10.97	11.36	10.60	11.33	11.33	179,400
21 June 2023	10.73	11.06	10.43	10.89	10.89	254,900
20 June 2023	10.32	10.94	10.08	10.65	10.65	193,400
16 June 2023	10.04	10.49	9.95	10.42	10.42	130,900
15 June 2023	9.77	10.34	9.66	9.98	9.98	79,000
14 June 2023	9.58	10.05	9.50	9.69	9.69	66,700
13 June 2023	9.67	9.73	9.37	9.52	9.52	71,400
12 June 2023	9.62	9.80	9.40	9.45	9.45	47,100
09 June 2023	9.71	9.77	9.39	9.62	9.62	35,700
08 June 2023	9.93	10.11	9.47	9.60	9.60	58,400
07 June 2023	9.49	10.10	9.49	9.74	9.74	46,100
06 June 2023	8.87	9.55	8.87	9.38	9.38	34,700
05 June 2023	9.25	9.47	8.94	8.97	8.97	58,100
02 June 2023	8.58	9.63	8.58	9.24	9.24	62,700
01 June 2023	8.13	8.55	8.13	8.51	8.51	56,200
31 May 2023	7.85	8.32	7.76	8.03	8.03	34,700
30 May 2023	7.84	7.92	7.74	7.84	7.84	16,400
26 May 2023	7.98	8.00	7.72	7.93	7.93	41,500
25 May 2023	7.68	7.92	7.53	7.83	7.83	53,300
24 May 2023	7.94	8.00	7.81	7.90	7.90	70,400
23 May 2023	7.95	8.00	7.90	7.95	7.95	24,700
22 May 2023	8.00	8.00	7.83	7.90	7.90	30,900
19 May 2023	8.05	8.15	7.91	8.00	8.00	63,300
18 May 2023	7.82	7.93	7.55	7.79	7.79	50,000
17 May 2023	7.51	8.04	7.51	7.98	7.98	26,900
16 May 2023	7.80	7.86	7.54	7.60	7.60	24,800
15 May 2023	7.73	8.03	7.70	7.73	7.73	28,400
12 May 2023	7.82	7.89	7.65	7.80	7.80	33,200
11 May 2023	8.09	8.14	7.88	7.90	7.90	19,300
10 May 2023	8.36	8.36	8.13	8.31	8.31	4,200
09 May 2023	8.54	8.66	8.18	8.31	8.31	41,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.10-0.60(-0.01%)

ASX 2007,046.40-2.20(-0.03%)

AUD/USD0.6433-0.0004(-0.06%)

OIL91.00+0.21(+0.23%)

GOLD1,861.40-4.70(-0.25%)

Bitcoin AUD43,301.55+1,295.12(+3.08%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SEACOR Marine Holdings Inc. (SMHI)

ALL ORDS
7,249.10
-0.60(-0.01%)

ASX 200
7,046.40
-2.20(-0.03%)

AUD/USD
0.6433
-0.0004(-0.06%)

OIL
91.00
+0.21(+0.23%)

GOLD
1,861.40
-4.70(-0.25%)

Bitcoin AUD
43,301.55
+1,295.12(+3.08%)