Quantcast

SEACOR Marine Holdings Inc. Common Stock Historical Stock Prices

SMHI 
$13.8
*  
0.19
1.36%
Get SMHI Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SMHI now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.98 13.98 13.45 13.80 31,134
04/24/2019 13.87 13.98 13.45 13.8 31,134
04/23/2019 14 14.83 13.94 13.99 55,551
04/22/2019 14.28 14.29 13.75 13.95 62,392
04/18/2019 13.67 14.31 13.67 14.27 17,992
04/17/2019 13.29 13.98 13.29 13.82 20,212
04/16/2019 13.05 13.39 12.91 13.28 25,196
04/15/2019 12.6 13.08 12.6 12.95 21,026
04/12/2019 13.99 14.25 12.67 12.69 42,382
04/11/2019 13.98 13.98 13.695 13.74 11,130
04/10/2019 13.93 14.14 13.59 14.02 40,499
04/09/2019 13.66 13.95 13.5234 13.84 17,114
04/08/2019 13.85 14.5 13.7 13.7 35,532
04/05/2019 14.19 14.235 13.81 13.87 71,965
04/04/2019 14.151 14.17 13.815 13.98 23,055
04/03/2019 14.03 14.26 13.82 14.14 17,568
04/02/2019 13.87 14.1 13.65 13.97 21,211
04/01/2019 13.4 13.85 13.4 13.78 11,552
03/29/2019 13.41 13.6125 12.985 13.31 58,806
03/28/2019 13.86 14.08 12.86 13.42 54,780
03/27/2019 13.43 14 13.315 13.82 23,191
03/26/2019 13.34 13.67 13.14 13.67 21,350
03/25/2019 13.05 13.26 12.83 13.23 17,949
03/22/2019 13.49 13.7 13 13.08 58,650
03/21/2019 13.7 13.9 13.44 13.53 17,889
03/20/2019 13.07 13.78 12.95 13.65 26,954
03/19/2019 13.87 13.89 13.4 13.4 13,336
03/18/2019 13.12 13.88 13.11 13.87 19,105
03/15/2019 13.54 13.73 13.11 13.11 169,249
03/14/2019 13.43 13.73 13.43 13.56 15,776
03/13/2019 13.13 13.72 13.11 13.56 22,876
03/12/2019 12.89 13.23 12.89 13.1 15,859
03/11/2019 12.13 12.95 12.13 12.95 18,570
03/08/2019 12.05 12.3 11.86 12.08 18,914
03/07/2019 12.68 12.68 11.88 12.09 18,667
03/06/2019 13.83 13.83 12.55 12.6 20,216
03/05/2019 14.06 14.06 13.49 13.5 13,445
03/04/2019 14.23 14.58 13.94 14.01 22,306
03/01/2019 13.74 14.31 13.44 14.27 17,734
02/28/2019 14.02 14.02 13.34 13.72 30,798
02/27/2019 14.09 14.21 14 14.01 18,086
02/26/2019 14.38 14.63 13.88 14.12 23,392
02/25/2019 13.88 15.23 13.785 14.35 35,377
02/22/2019 13.8 14.18 13.63 13.82 40,695
02/21/2019 13.83 14.05 13.345 13.71 9,761
02/20/2019 14.02 14.29 13.74 13.82 36,608
02/19/2019 13.6 14.12 13.33 14.02 13,606
02/15/2019 13.29 13.91 13.145 13.57 41,046
02/14/2019 13.55 13.88 13.2 13.2 27,739
02/13/2019 13.05 13.95 13.05 13.56 37,497
02/12/2019 13.17 13.35 13.02 13.17 21,270
02/11/2019 12.82 13.28 12.68 12.99 10,717
02/08/2019 12.53 13.19 12.53 12.73 19,406
02/07/2019 12.97 13.24 12.52 13.15 41,485
02/06/2019 12.79 13.25 12.73 13.11 46,295
02/05/2019 13.24 13.59 12.74 12.74 21,235
02/04/2019 13.29 13.79 12.92 13.12 33,435
02/01/2019 13.28 13.66 13.14 13.31 9,800
01/31/2019 13.23 13.45 12.83 13.25 59,502
01/30/2019 13.21 13.43 12.85 13.27 14,965
01/29/2019 13.88 13.88 13.13 13.13 9,611
01/28/2019 14.16 14.16 13.27 13.46 28,635
01/25/2019 13.85 14.44 13.695 14.36 22,263
01/24/2019 12.51 14.1 12.5 13.86 65,672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio