SEACOR Marine Holdings Inc. Common Stock (SMHI)

8.6600
+0.00 (0.00%)
NYSE · Last Trade: Nov 6th, 4:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SEACOR Marine Holdings Inc. Common Stock (SMHI)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20268.969.098.598.66257,3958.66
11/04/20269.249.248.868.89119,5218.89
11/03/20269.389.499.039.1999,4219.19
11/02/20269.819.919.359.37156,0869.37
10/30/20269.949.969.679.86189,2189.86
10/29/20269.0410.009.049.83225,0429.83
10/28/20268.909.028.648.93124,5248.93
10/27/20268.678.888.678.84128,0638.84
10/26/20268.488.808.488.6593,2148.65
10/23/20268.318.718.278.6397,9078.63
10/22/20268.518.558.118.34107,5188.34
10/21/20268.578.708.518.5964,7828.59
10/20/20268.618.788.508.5162,4948.51
10/19/20268.278.738.278.7066,0668.70
10/16/20268.168.358.168.2184,2198.21
10/15/20268.198.257.798.06138,0868.06
10/14/20268.638.808.228.2497,8578.24
10/13/20268.758.838.578.6774,9418.67
10/12/20268.608.818.608.69117,7628.69
10/09/20268.688.798.578.5744,6998.57
10/08/20268.488.698.318.6567,9588.65
10/07/20268.538.538.248.5078,7518.50
10/06/20268.828.828.358.3882,8188.38
10/05/20268.318.728.258.6986,1358.69
10/02/20268.098.358.068.2785,0168.27
10/01/20268.008.087.908.04130,7108.04
9/30/20268.308.307.958.1280,8708.12
9/29/20268.388.668.238.2372,5488.23
9/28/20268.738.738.428.4797,0278.47
9/25/20268.759.018.668.73131,8138.73
9/24/20268.808.958.788.8169,2118.81
9/23/20269.089.108.838.83126,0648.83
9/22/20268.999.238.889.0198,8489.01
9/21/20269.009.198.889.0378,5039.03
9/18/20269.389.498.989.10180,3279.10
9/17/20269.429.689.419.4242,1069.42
9/16/20269.549.709.299.41120,3549.41
9/15/20269.459.589.439.5762,4429.57
9/14/20269.579.579.359.44101,3159.44
9/11/20269.669.709.529.5375,6929.53
9/10/20269.769.769.599.66120,8399.66
9/09/20269.709.829.629.7047,8769.70
9/08/20269.839.869.579.6086,1309.60
9/04/20269.889.889.609.7672,3949.76
9/03/20269.819.879.659.7454,3409.74
9/02/20269.6910.009.679.7893,4389.78
9/01/20269.639.819.479.78122,9949.78
8/31/20269.619.659.359.55113,7069.55
8/28/20269.569.709.419.4163,6499.41
8/27/20269.309.709.309.51127,0949.51
8/26/20269.659.709.359.40116,0159.40
8/25/20269.689.859.669.7080,8259.70
8/24/20269.969.969.649.75107,6429.75
8/21/20269.8010.009.809.9692,1609.96
8/20/20269.769.929.679.7797,7419.77
8/19/20269.909.909.779.7879,6399.78
8/18/20269.939.949.809.8678,0049.86
8/17/20269.799.969.799.8295,9479.82
8/14/20269.659.889.659.8674,8339.86
8/13/20269.609.869.609.6595,6259.65
8/12/20269.739.879.599.7383,0779.73
8/11/20269.759.889.659.74134,4779.74
8/10/20269.549.709.369.6983,9679.69
8/07/20269.409.759.299.52110,1849.52
8/06/20269.509.609.429.4577,5729.45