Seacor Marine Holdings Inc (NY: SMHI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.790	6.890	6.020	6.170	1,355,208	-0.63(-9.26%)
Oct 31, 2024	7.820	7.820	6.710	6.800	964,040	-1.63(-19.34%)
Oct 30, 2024	8.450	8.610	8.400	8.430	123,923	+0.07(+0.84%)
Oct 29, 2024	8.510	8.550	8.270	8.360	74,309	-0.21(-2.45%)
Oct 28, 2024	8.600	8.740	8.510	8.570	106,393	-0.16(-1.83%)
Oct 25, 2024	8.580	8.820	8.580	8.730	70,032	+0.25(+2.95%)
Oct 24, 2024	8.680	8.695	8.300	8.480	130,891	-0.10(-1.17%)
Oct 23, 2024	8.710	8.895	8.470	8.580	244,861	-0.19(-2.17%)
Oct 22, 2024	8.950	9.040	8.670	8.770	151,038	-0.13(-1.46%)
Oct 21, 2024	8.780	9.010	8.730	8.900	185,364	+0.19(+2.18%)
Oct 18, 2024	8.890	8.981	8.530	8.710	185,328	-0.18(-2.02%)
Oct 17, 2024	9.030	9.110	8.800	8.890	117,409	-0.13(-1.44%)
Oct 16, 2024	8.810	9.030	8.700	9.020	153,292	+0.35(+4.04%)
Oct 15, 2024	8.700	8.910	8.380	8.670	307,851	-0.25(-2.80%)
Oct 14, 2024	9.460	9.460	8.910	8.920	227,368	-0.60(-6.30%)
Oct 11, 2024	9.230	9.615	9.220	9.520	168,686	+0.23(+2.48%)
Oct 10, 2024	9.310	9.430	9.170	9.290	71,131	-0.06(-0.64%)
Oct 09, 2024	9.410	9.660	9.340	9.350	86,554	-0.11(-1.16%)
Oct 08, 2024	9.700	9.700	9.405	9.460	156,806	-0.35(-3.57%)
Oct 07, 2024	10.15	10.15	9.740	9.810	99,523	-0.33(-3.25%)
Oct 04, 2024	10.23	10.30	9.970	10.14	82,296	+0.10(+1.00%)
Oct 03, 2024	9.860	10.12	9.790	10.04	67,676	+0.15(+1.52%)
Oct 02, 2024	9.780	9.985	9.780	9.890	148,226	+0.24(+2.49%)
Oct 01, 2024	9.630	9.890	9.500	9.650	172,846	+0.00(+0.00%)
Sep 30, 2024	9.630	9.940	9.540	9.650	477,784	-0.05(-0.52%)
Sep 27, 2024	9.630	9.780	9.520	9.700	155,229	+0.21(+2.21%)
Sep 26, 2024	9.470	9.600	9.270	9.490	210,567	-0.08(-0.84%)
Sep 25, 2024	9.710	9.710	9.340	9.570	181,696	-0.17(-1.75%)
Sep 24, 2024	9.880	9.990	9.630	9.740	218,462	-0.09(-0.92%)
Sep 23, 2024	10.04	10.15	9.830	9.830	76,514	-0.21(-2.09%)
Sep 20, 2024	10.14	10.24	9.960	10.04	293,082	-0.24(-2.33%)
Sep 19, 2024	10.52	10.56	10.16	10.28	73,179	+0.19(+1.88%)
Sep 18, 2024	9.970	10.59	9.870	10.09	193,876	+0.06(+0.60%)
Sep 17, 2024	10.07	10.20	9.950	10.03	76,117	+0.03(+0.30%)
Sep 16, 2024	10.07	10.25	9.710	10.00	130,119	+0.07(+0.70%)
Sep 13, 2024	9.660	10.12	9.630	9.930	162,967	+0.37(+3.87%)
Sep 12, 2024	9.190	9.809	9.150	9.560	143,245	+0.45(+4.94%)
Sep 11, 2024	9.250	9.300	8.880	9.110	177,334	-0.03(-0.33%)
Sep 10, 2024	9.830	9.830	9.140	9.140	255,634	-0.52(-5.38%)
Sep 09, 2024	9.940	10.02	9.660	9.660	159,577	-0.25(-2.52%)
Sep 06, 2024	10.32	10.43	9.820	9.910	147,474	-0.41(-3.97%)
Sep 05, 2024	10.33	10.42	10.23	10.32	125,241	+0.04(+0.39%)
Sep 04, 2024	10.43	10.51	10.24	10.28	131,676	-0.13(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.