Australia markets closed

SEACOR Marine Holdings Inc. (SMHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.47+0.12 (+1.56%)
As of 11:35AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20237.397.647.407.477.4738,401
30 Mar 20237.457.457.307.367.3655,000
29 Mar 20237.447.517.387.437.4390,700
28 Mar 20237.587.627.317.407.4075,700
27 Mar 20237.567.797.457.707.7037,200
24 Mar 20237.157.527.157.487.4861,500
23 Mar 20237.727.827.197.307.3051,700
22 Mar 20237.688.107.687.687.6831,500
21 Mar 20237.507.767.417.717.7155,100
20 Mar 20237.527.907.047.217.21173,100
17 Mar 20238.068.067.427.497.4972,800
16 Mar 20238.088.237.958.158.1565,600
15 Mar 20239.009.007.857.977.9772,500
14 Mar 20239.179.388.969.149.1483,600
13 Mar 202310.0010.018.939.229.2246,500
10 Mar 202310.5210.5210.0510.2410.2474,700
09 Mar 202310.4210.6610.1510.4310.4395,700
08 Mar 202310.3610.4810.0010.2910.2985,900
07 Mar 202311.0111.0110.2010.3710.3761,700
06 Mar 202311.1011.1810.8411.0211.0259,800
03 Mar 202311.2411.3011.0511.1011.1083,700
02 Mar 202311.5711.5711.0411.2011.20113,900
01 Mar 202310.4011.6010.2611.4511.45202,100
28 Feb 202310.0310.4410.0310.3910.3983,600
27 Feb 202310.1210.1710.0210.0310.0361,700
24 Feb 202310.0110.089.8610.0010.0059,100
23 Feb 20239.8210.089.729.989.9846,900
22 Feb 202310.1010.249.9810.0110.0170,900
21 Feb 202310.2710.3810.0010.0310.0382,600
17 Feb 202310.2010.3010.0010.2210.2267,300
16 Feb 202310.0810.3310.0210.2510.25105,300
15 Feb 202310.3010.3010.1710.2310.2327,800
14 Feb 202310.2710.3010.1510.2610.2636,700
13 Feb 202310.2910.3510.2010.2710.2766,200
10 Feb 202310.2910.4010.0610.3510.3551,500
09 Feb 202310.2510.3010.1010.2010.2026,500
08 Feb 202310.2510.3010.0010.2510.2542,900
07 Feb 202310.2010.3410.1010.2310.2365,700
06 Feb 202310.0610.269.9110.1710.1730,200
03 Feb 202310.0010.149.9910.0310.0318,600
02 Feb 202310.1810.239.9010.0010.0029,500
01 Feb 202310.3110.319.9610.2010.2059,900
31 Jan 202310.1010.2510.0710.2410.2462,600
30 Jan 202310.3110.3510.0110.1310.1327,300
27 Jan 202310.2210.3910.1710.3110.3127,800
26 Jan 202310.0810.399.9510.3010.3072,600
25 Jan 20239.9410.109.689.999.9946,500
24 Jan 202310.0610.159.9210.0110.0125,600
23 Jan 202310.1510.1510.0110.1110.1150,600
20 Jan 202310.1210.159.9010.0510.0565,900
19 Jan 20239.4810.079.439.959.9539,100
18 Jan 20239.729.909.389.679.6725,800
17 Jan 20239.9910.089.609.809.8038,000
13 Jan 20239.179.988.959.699.6955,100
12 Jan 20239.299.399.199.309.3041,400
11 Jan 20239.209.379.209.299.2938,200
10 Jan 20239.399.449.219.289.2849,200
09 Jan 20239.229.368.899.269.2618,600
06 Jan 20239.239.259.139.209.2017,900
05 Jan 20238.889.398.739.039.0317,000
04 Jan 20238.949.318.868.878.8720,100
03 Jan 20239.379.468.708.878.8734,900
30 Dec 20228.959.438.589.169.1624,800
29 Dec 20228.619.048.538.898.8926,400
28 Dec 20229.489.488.458.478.4727,600
27 Dec 20229.509.509.039.419.4126,400
23 Dec 20229.529.529.209.399.3920,500
22 Dec 20229.509.599.159.379.3718,900
21 Dec 20229.879.879.099.569.5667,400
20 Dec 20228.919.908.899.719.71220,400
19 Dec 20228.468.908.208.808.8042,500
16 Dec 20228.418.768.408.658.6529,300
15 Dec 20228.538.748.418.448.4418,500
14 Dec 20228.508.698.318.548.5443,700
13 Dec 20228.358.528.258.458.4531,800
12 Dec 20228.538.538.078.188.1822,800
09 Dec 20228.248.588.048.538.5326,500
08 Dec 20228.408.458.008.218.2123,000
07 Dec 20228.498.548.188.268.2628,800
06 Dec 20228.768.798.358.408.4040,200
05 Dec 20228.838.848.408.608.6014,900
02 Dec 20228.128.858.098.758.7526,600
01 Dec 20228.208.207.888.008.0024,200
30 Nov 20228.098.207.898.158.1528,400
29 Nov 20227.918.207.828.018.0132,900
28 Nov 20227.898.137.757.947.9418,900
25 Nov 20228.208.207.887.967.968,400
23 Nov 20227.938.177.708.008.0018,500
22 Nov 20227.888.177.587.957.9528,100
21 Nov 20227.677.847.457.847.8425,900
18 Nov 20227.727.877.597.697.6912,400
17 Nov 20227.638.207.557.947.9432,200
16 Nov 20227.727.787.557.657.6531,000
15 Nov 20227.927.927.387.807.8062,300
14 Nov 20227.548.087.547.997.9943,700
11 Nov 20227.457.657.317.557.5535,200
10 Nov 20227.247.307.107.267.2626,700
09 Nov 20227.557.707.177.367.3617,200
08 Nov 20227.317.587.227.397.3934,800
07 Nov 20227.157.346.957.207.20119,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...