Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Marine Holdings Inc (NY: SMHI )

13.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.170 4.420 4.170 4.340 75,683 +0.18(+4.33%)
May 27, 2021 4.050 4.210 4.020 4.160 38,435 +0.12(+2.97%)
May 26, 2021 3.540 4.250 3.520 4.040 119,731 +0.57(+16.43%)
May 25, 2021 3.450 3.640 3.400 3.470 133,778 +0.04(+1.17%)
May 24, 2021 3.530 3.560 3.410 3.430 91,895 -0.07(-2.00%)
May 21, 2021 3.500 3.570 3.450 3.500 28,271 +0.04(+1.16%)
May 20, 2021 3.380 3.470 3.350 3.460 68,997 +0.01(+0.29%)
May 19, 2021 3.380 3.450 3.300 3.450 47,139 -0.02(-0.58%)
May 18, 2021 3.530 3.530 3.436 3.470 47,855 -0.09(-2.53%)
May 17, 2021 3.490 3.580 3.430 3.560 52,483 +0.08(+2.30%)
May 14, 2021 3.440 3.595 3.430 3.480 36,278 +0.05(+1.46%)
May 13, 2021 3.640 3.690 3.310 3.430 60,401 -0.18(-4.99%)
May 12, 2021 3.580 3.672 3.419 3.610 90,030 -0.04(-1.10%)
May 11, 2021 3.610 3.680 3.420 3.650 60,262 -0.09(-2.41%)
May 10, 2021 3.920 3.990 3.690 3.740 120,075 -0.18(-4.59%)
May 07, 2021 4.000 4.030 3.740 3.920 31,400 -0.10(-2.49%)
May 06, 2021 4.010 4.150 3.900 4.020 54,529 -0.06(-1.47%)
May 05, 2021 3.880 4.140 3.722 4.080 89,317 +0.17(+4.35%)
May 04, 2021 4.000 4.000 3.630 3.910 188,600 -0.08(-2.01%)
May 03, 2021 4.680 4.910 3.540 3.990 419,396 -0.62(-13.45%)
Apr 30, 2021 4.850 4.990 4.530 4.610 48,700 -0.30(-6.11%)
Apr 29, 2021 5.010 5.010 4.840 4.910 59,520 -0.07(-1.41%)
Apr 28, 2021 4.810 5.050 4.810 4.980 77,953 +0.06(+1.22%)
Apr 27, 2021 5.110 5.110 4.800 4.920 62,802 -0.09(-1.80%)
Apr 26, 2021 4.940 5.050 4.800 5.010 49,717 +0.05(+1.01%)
Apr 23, 2021 4.770 4.995 4.670 4.960 18,600 +0.11(+2.27%)
Apr 22, 2021 4.680 4.930 4.640 4.850 89,784 +0.21(+4.53%)
Apr 21, 2021 4.360 4.700 4.360 4.640 130,065 +0.20(+4.50%)
Apr 20, 2021 4.940 4.940 4.370 4.440 121,174 -0.53(-10.66%)
Apr 19, 2021 5.100 5.100 4.860 4.970 62,808 -0.10(-1.97%)
Apr 16, 2021 5.040 5.100 4.975 5.070 58,300 +0.01(+0.20%)
Apr 15, 2021 5.230 5.240 4.960 5.060 44,279 -0.04(-0.78%)
Apr 14, 2021 5.000 5.190 4.940 5.100 152,105 +0.06(+1.19%)
Apr 13, 2021 5.120 5.250 5.000 5.040 28,112 -0.11(-2.14%)
Apr 12, 2021 5.110 5.180 5.000 5.150 50,584 +0.10(+1.98%)
Apr 09, 2021 5.000 5.205 4.980 5.050 27,700 -0.01(-0.20%)
Apr 08, 2021 5.080 5.120 4.950 5.060 26,643 -0.04(-0.78%)
Apr 07, 2021 5.200 5.200 5.040 5.100 34,239 -0.05(-0.97%)
Apr 06, 2021 5.070 5.190 5.050 5.150 40,469 +0.03(+0.59%)
Apr 05, 2021 5.520 5.520 4.980 5.120 102,506 -0.21(-3.94%)
Apr 01, 2021 5.300 5.360 5.160 5.330 53,100 +0.00(+0.00%)
Mar 31, 2021 5.320 5.380 5.200 5.330 26,453 +0.02(+0.38%)
Mar 30, 2021 5.220 5.400 5.100 5.310 42,253 +0.01(+0.19%)
Mar 29, 2021 5.820 6.010 5.190 5.300 163,126 -0.49(-8.46%)
Mar 26, 2021 5.370 6.280 5.370 5.790 283,800 +0.50(+9.45%)
Mar 25, 2021 4.970 5.350 4.970 5.290 54,174 +0.31(+6.22%)
Mar 24, 2021 5.120 5.380 4.880 4.980 78,748 -0.12(-2.35%)
Mar 23, 2021 5.400 5.640 5.050 5.100 62,590 -0.34(-6.25%)
Mar 22, 2021 5.390 5.630 5.300 5.440 120,916 +0.24(+4.62%)
Mar 19, 2021 5.520 5.520 5.053 5.200 104,700 -0.31(-5.63%)
Mar 18, 2021 5.280 5.640 5.280 5.510 123,807 +0.21(+3.96%)
Mar 17, 2021 5.290 5.440 5.180 5.300 89,103 -0.06(-1.12%)
Mar 16, 2021 5.620 5.620 5.320 5.360 103,140 -0.27(-4.80%)
Mar 15, 2021 5.570 5.744 5.410 5.630 85,477 -0.09(-1.57%)
Mar 12, 2021 5.900 5.990 5.400 5.720 261,200 -0.34(-5.61%)
Mar 11, 2021 5.560 6.180 5.550 6.060 236,589 +0.57(+10.38%)
Mar 10, 2021 5.400 5.490 5.200 5.490 125,434 +0.29(+5.58%)
Mar 09, 2021 5.050 5.450 5.050 5.200 195,148 +0.17(+3.38%)
Mar 08, 2021 4.490 5.030 4.490 5.030 189,162 +0.59(+13.29%)
Mar 05, 2021 4.150 4.460 4.140 4.440 181,100 +0.29(+6.99%)
Mar 04, 2021 4.110 4.170 3.952 4.150 126,910 -0.02(-0.48%)
Mar 03, 2021 3.880 4.210 3.880 4.170 84,968 +0.24(+6.11%)
Mar 02, 2021 4.270 4.310 3.900 3.930 80,970 -0.25(-5.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.