SEACOR Marine Holdings Inc. (SMHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 7.39 | 7.64 | 7.40 | 7.47 | 7.47 | 38,401 |
| 30 Mar 2023 | 7.45 | 7.45 | 7.30 | 7.36 | 7.36 | 55,000 |
| 29 Mar 2023 | 7.44 | 7.51 | 7.38 | 7.43 | 7.43 | 90,700 |
| 28 Mar 2023 | 7.58 | 7.62 | 7.31 | 7.40 | 7.40 | 75,700 |
| 27 Mar 2023 | 7.56 | 7.79 | 7.45 | 7.70 | 7.70 | 37,200 |
| 24 Mar 2023 | 7.15 | 7.52 | 7.15 | 7.48 | 7.48 | 61,500 |
| 23 Mar 2023 | 7.72 | 7.82 | 7.19 | 7.30 | 7.30 | 51,700 |
| 22 Mar 2023 | 7.68 | 8.10 | 7.68 | 7.68 | 7.68 | 31,500 |
| 21 Mar 2023 | 7.50 | 7.76 | 7.41 | 7.71 | 7.71 | 55,100 |
| 20 Mar 2023 | 7.52 | 7.90 | 7.04 | 7.21 | 7.21 | 173,100 |
| 17 Mar 2023 | 8.06 | 8.06 | 7.42 | 7.49 | 7.49 | 72,800 |
| 16 Mar 2023 | 8.08 | 8.23 | 7.95 | 8.15 | 8.15 | 65,600 |
| 15 Mar 2023 | 9.00 | 9.00 | 7.85 | 7.97 | 7.97 | 72,500 |
| 14 Mar 2023 | 9.17 | 9.38 | 8.96 | 9.14 | 9.14 | 83,600 |
| 13 Mar 2023 | 10.00 | 10.01 | 8.93 | 9.22 | 9.22 | 46,500 |
| 10 Mar 2023 | 10.52 | 10.52 | 10.05 | 10.24 | 10.24 | 74,700 |
| 09 Mar 2023 | 10.42 | 10.66 | 10.15 | 10.43 | 10.43 | 95,700 |
| 08 Mar 2023 | 10.36 | 10.48 | 10.00 | 10.29 | 10.29 | 85,900 |
| 07 Mar 2023 | 11.01 | 11.01 | 10.20 | 10.37 | 10.37 | 61,700 |
| 06 Mar 2023 | 11.10 | 11.18 | 10.84 | 11.02 | 11.02 | 59,800 |
| 03 Mar 2023 | 11.24 | 11.30 | 11.05 | 11.10 | 11.10 | 83,700 |
| 02 Mar 2023 | 11.57 | 11.57 | 11.04 | 11.20 | 11.20 | 113,900 |
| 01 Mar 2023 | 10.40 | 11.60 | 10.26 | 11.45 | 11.45 | 202,100 |
| 28 Feb 2023 | 10.03 | 10.44 | 10.03 | 10.39 | 10.39 | 83,600 |
| 27 Feb 2023 | 10.12 | 10.17 | 10.02 | 10.03 | 10.03 | 61,700 |
| 24 Feb 2023 | 10.01 | 10.08 | 9.86 | 10.00 | 10.00 | 59,100 |
| 23 Feb 2023 | 9.82 | 10.08 | 9.72 | 9.98 | 9.98 | 46,900 |
| 22 Feb 2023 | 10.10 | 10.24 | 9.98 | 10.01 | 10.01 | 70,900 |
| 21 Feb 2023 | 10.27 | 10.38 | 10.00 | 10.03 | 10.03 | 82,600 |
| 17 Feb 2023 | 10.20 | 10.30 | 10.00 | 10.22 | 10.22 | 67,300 |
| 16 Feb 2023 | 10.08 | 10.33 | 10.02 | 10.25 | 10.25 | 105,300 |
| 15 Feb 2023 | 10.30 | 10.30 | 10.17 | 10.23 | 10.23 | 27,800 |
| 14 Feb 2023 | 10.27 | 10.30 | 10.15 | 10.26 | 10.26 | 36,700 |
| 13 Feb 2023 | 10.29 | 10.35 | 10.20 | 10.27 | 10.27 | 66,200 |
| 10 Feb 2023 | 10.29 | 10.40 | 10.06 | 10.35 | 10.35 | 51,500 |
| 09 Feb 2023 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | 26,500 |
| 08 Feb 2023 | 10.25 | 10.30 | 10.00 | 10.25 | 10.25 | 42,900 |
| 07 Feb 2023 | 10.20 | 10.34 | 10.10 | 10.23 | 10.23 | 65,700 |
| 06 Feb 2023 | 10.06 | 10.26 | 9.91 | 10.17 | 10.17 | 30,200 |
| 03 Feb 2023 | 10.00 | 10.14 | 9.99 | 10.03 | 10.03 | 18,600 |
| 02 Feb 2023 | 10.18 | 10.23 | 9.90 | 10.00 | 10.00 | 29,500 |
| 01 Feb 2023 | 10.31 | 10.31 | 9.96 | 10.20 | 10.20 | 59,900 |
| 31 Jan 2023 | 10.10 | 10.25 | 10.07 | 10.24 | 10.24 | 62,600 |
| 30 Jan 2023 | 10.31 | 10.35 | 10.01 | 10.13 | 10.13 | 27,300 |
| 27 Jan 2023 | 10.22 | 10.39 | 10.17 | 10.31 | 10.31 | 27,800 |
| 26 Jan 2023 | 10.08 | 10.39 | 9.95 | 10.30 | 10.30 | 72,600 |
| 25 Jan 2023 | 9.94 | 10.10 | 9.68 | 9.99 | 9.99 | 46,500 |
| 24 Jan 2023 | 10.06 | 10.15 | 9.92 | 10.01 | 10.01 | 25,600 |
| 23 Jan 2023 | 10.15 | 10.15 | 10.01 | 10.11 | 10.11 | 50,600 |
| 20 Jan 2023 | 10.12 | 10.15 | 9.90 | 10.05 | 10.05 | 65,900 |
| 19 Jan 2023 | 9.48 | 10.07 | 9.43 | 9.95 | 9.95 | 39,100 |
| 18 Jan 2023 | 9.72 | 9.90 | 9.38 | 9.67 | 9.67 | 25,800 |
| 17 Jan 2023 | 9.99 | 10.08 | 9.60 | 9.80 | 9.80 | 38,000 |
| 13 Jan 2023 | 9.17 | 9.98 | 8.95 | 9.69 | 9.69 | 55,100 |
| 12 Jan 2023 | 9.29 | 9.39 | 9.19 | 9.30 | 9.30 | 41,400 |
| 11 Jan 2023 | 9.20 | 9.37 | 9.20 | 9.29 | 9.29 | 38,200 |
| 10 Jan 2023 | 9.39 | 9.44 | 9.21 | 9.28 | 9.28 | 49,200 |
| 09 Jan 2023 | 9.22 | 9.36 | 8.89 | 9.26 | 9.26 | 18,600 |
| 06 Jan 2023 | 9.23 | 9.25 | 9.13 | 9.20 | 9.20 | 17,900 |
| 05 Jan 2023 | 8.88 | 9.39 | 8.73 | 9.03 | 9.03 | 17,000 |
| 04 Jan 2023 | 8.94 | 9.31 | 8.86 | 8.87 | 8.87 | 20,100 |
| 03 Jan 2023 | 9.37 | 9.46 | 8.70 | 8.87 | 8.87 | 34,900 |
| 30 Dec 2022 | 8.95 | 9.43 | 8.58 | 9.16 | 9.16 | 24,800 |
| 29 Dec 2022 | 8.61 | 9.04 | 8.53 | 8.89 | 8.89 | 26,400 |
| 28 Dec 2022 | 9.48 | 9.48 | 8.45 | 8.47 | 8.47 | 27,600 |
| 27 Dec 2022 | 9.50 | 9.50 | 9.03 | 9.41 | 9.41 | 26,400 |
| 23 Dec 2022 | 9.52 | 9.52 | 9.20 | 9.39 | 9.39 | 20,500 |
| 22 Dec 2022 | 9.50 | 9.59 | 9.15 | 9.37 | 9.37 | 18,900 |
| 21 Dec 2022 | 9.87 | 9.87 | 9.09 | 9.56 | 9.56 | 67,400 |
| 20 Dec 2022 | 8.91 | 9.90 | 8.89 | 9.71 | 9.71 | 220,400 |
| 19 Dec 2022 | 8.46 | 8.90 | 8.20 | 8.80 | 8.80 | 42,500 |
| 16 Dec 2022 | 8.41 | 8.76 | 8.40 | 8.65 | 8.65 | 29,300 |
| 15 Dec 2022 | 8.53 | 8.74 | 8.41 | 8.44 | 8.44 | 18,500 |
| 14 Dec 2022 | 8.50 | 8.69 | 8.31 | 8.54 | 8.54 | 43,700 |
| 13 Dec 2022 | 8.35 | 8.52 | 8.25 | 8.45 | 8.45 | 31,800 |
| 12 Dec 2022 | 8.53 | 8.53 | 8.07 | 8.18 | 8.18 | 22,800 |
| 09 Dec 2022 | 8.24 | 8.58 | 8.04 | 8.53 | 8.53 | 26,500 |
| 08 Dec 2022 | 8.40 | 8.45 | 8.00 | 8.21 | 8.21 | 23,000 |
| 07 Dec 2022 | 8.49 | 8.54 | 8.18 | 8.26 | 8.26 | 28,800 |
| 06 Dec 2022 | 8.76 | 8.79 | 8.35 | 8.40 | 8.40 | 40,200 |
| 05 Dec 2022 | 8.83 | 8.84 | 8.40 | 8.60 | 8.60 | 14,900 |
| 02 Dec 2022 | 8.12 | 8.85 | 8.09 | 8.75 | 8.75 | 26,600 |
| 01 Dec 2022 | 8.20 | 8.20 | 7.88 | 8.00 | 8.00 | 24,200 |
| 30 Nov 2022 | 8.09 | 8.20 | 7.89 | 8.15 | 8.15 | 28,400 |
| 29 Nov 2022 | 7.91 | 8.20 | 7.82 | 8.01 | 8.01 | 32,900 |
| 28 Nov 2022 | 7.89 | 8.13 | 7.75 | 7.94 | 7.94 | 18,900 |
| 25 Nov 2022 | 8.20 | 8.20 | 7.88 | 7.96 | 7.96 | 8,400 |
| 23 Nov 2022 | 7.93 | 8.17 | 7.70 | 8.00 | 8.00 | 18,500 |
| 22 Nov 2022 | 7.88 | 8.17 | 7.58 | 7.95 | 7.95 | 28,100 |
| 21 Nov 2022 | 7.67 | 7.84 | 7.45 | 7.84 | 7.84 | 25,900 |
| 18 Nov 2022 | 7.72 | 7.87 | 7.59 | 7.69 | 7.69 | 12,400 |
| 17 Nov 2022 | 7.63 | 8.20 | 7.55 | 7.94 | 7.94 | 32,200 |
| 16 Nov 2022 | 7.72 | 7.78 | 7.55 | 7.65 | 7.65 | 31,000 |
| 15 Nov 2022 | 7.92 | 7.92 | 7.38 | 7.80 | 7.80 | 62,300 |
| 14 Nov 2022 | 7.54 | 8.08 | 7.54 | 7.99 | 7.99 | 43,700 |
| 11 Nov 2022 | 7.45 | 7.65 | 7.31 | 7.55 | 7.55 | 35,200 |
| 10 Nov 2022 | 7.24 | 7.30 | 7.10 | 7.26 | 7.26 | 26,700 |
| 09 Nov 2022 | 7.55 | 7.70 | 7.17 | 7.36 | 7.36 | 17,200 |
| 08 Nov 2022 | 7.31 | 7.58 | 7.22 | 7.39 | 7.39 | 34,800 |
| 07 Nov 2022 | 7.15 | 7.34 | 6.95 | 7.20 | 7.20 | 119,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
