Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

6.930 -0.300 (-4.15%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	7.060	7.250	6.955	7.230	78,414	+0.18(+2.55%)
Dec 12, 2025	7.200	7.260	7.025	7.050	54,590	-0.09(-1.26%)
Dec 11, 2025	7.380	7.390	7.065	7.140	69,334	-0.27(-3.64%)
Dec 10, 2025	7.090	7.470	6.990	7.410	150,951	+0.29(+4.07%)
Dec 09, 2025	7.090	7.250	7.085	7.120	58,813	+0.04(+0.56%)
Dec 08, 2025	7.020	7.215	6.911	7.080	53,308	+0.09(+1.29%)
Dec 05, 2025	7.200	7.350	6.980	6.990	55,850	-0.16(-2.24%)
Dec 04, 2025	7.200	7.270	7.029	7.150	68,519	-0.08(-1.11%)
Dec 03, 2025	6.670	7.240	6.661	7.230	93,443	+0.58(+8.72%)
Dec 02, 2025	6.920	7.050	6.600	6.650	132,832	-0.40(-5.67%)
Dec 01, 2025	7.070	7.190	7.037	7.050	146,137	-0.07(-0.98%)
Nov 28, 2025	6.940	7.215	6.940	7.120	30,029	+0.19(+2.74%)
Nov 26, 2025	6.910	7.080	6.910	6.930	77,986	-0.04(-0.57%)
Nov 25, 2025	7.190	7.232	6.970	6.970	65,340	-0.13(-1.83%)
Nov 24, 2025	6.770	7.270	6.700	7.100	146,056	+0.22(+3.20%)
Nov 21, 2025	6.830	7.045	6.710	6.880	178,542	+0.05(+0.73%)
Nov 20, 2025	7.520	7.520	6.810	6.830	169,734	-0.53(-7.20%)
Nov 19, 2025	7.410	7.550	7.250	7.360	77,126	-0.16(-2.13%)
Nov 18, 2025	7.640	7.730	7.413	7.520	83,512	-0.13(-1.70%)
Nov 17, 2025	7.470	7.850	7.070	7.650	143,977	+0.20(+2.68%)
Nov 14, 2025	7.730	7.762	7.300	7.450	101,179	-0.12(-1.59%)
Nov 13, 2025	7.410	7.830	7.410	7.570	97,354	+0.16(+2.16%)
Nov 12, 2025	7.630	7.770	7.150	7.410	92,242	-0.13(-1.72%)
Nov 11, 2025	7.260	7.880	7.250	7.540	154,280	+0.40(+5.60%)
Nov 10, 2025	6.930	7.220	6.680	7.140	97,568	+0.34(+5.00%)
Nov 07, 2025	6.580	6.880	6.400	6.800	76,607	+0.15(+2.26%)
Nov 06, 2025	6.970	6.970	6.590	6.650	68,849	-0.27(-3.90%)
Nov 05, 2025	6.990	7.080	6.850	6.920	94,689	+0.01(+0.14%)
Nov 04, 2025	7.000	7.190	6.700	6.910	104,281	-0.12(-1.71%)
Nov 03, 2025	6.390	7.280	6.390	7.030	208,018	+0.67(+10.53%)
Oct 31, 2025	6.260	6.360	6.120	6.360	124,741	+0.02(+0.32%)
Oct 30, 2025	6.380	6.500	6.250	6.340	107,363	+0.28(+4.62%)
Oct 29, 2025	5.830	6.120	5.830	6.060	53,982	+0.08(+1.34%)
Oct 28, 2025	5.870	6.020	5.800	5.980	47,776	-0.01(-0.17%)
Oct 27, 2025	6.350	6.390	5.870	5.990	60,925	-0.31(-4.92%)
Oct 24, 2025	6.440	6.455	6.235	6.300	33,194	-0.09(-1.41%)
Oct 23, 2025	6.190	6.480	6.070	6.390	52,759	+0.32(+5.27%)
Oct 22, 2025	5.680	6.175	5.560	6.070	145,739	+0.42(+7.43%)
Oct 21, 2025	5.750	5.810	5.580	5.650	38,138	-0.09(-1.57%)
Oct 20, 2025	5.630	5.750	5.620	5.740	37,962	+0.10(+1.77%)
Oct 17, 2025	5.760	5.760	5.550	5.640	39,639	-0.13(-2.25%)
Oct 16, 2025	5.910	5.990	5.745	5.770	48,624	-0.11(-1.87%)
Oct 15, 2025	5.810	5.945	5.810	5.880	48,654	+0.13(+2.26%)
Oct 14, 2025	5.660	5.840	5.640	5.750	65,956	-0.13(-2.21%)
Oct 13, 2025	5.710	5.910	5.670	5.880	88,981	+0.27(+4.81%)
Oct 10, 2025	5.990	6.056	5.610	5.610	127,990	-0.50(-8.18%)
Oct 09, 2025	6.090	6.180	5.960	6.110	59,457	+0.04(+0.66%)
Oct 08, 2025	6.280	6.370	6.070	6.070	48,402	-0.14(-2.25%)
Oct 07, 2025	6.190	6.300	6.135	6.210	65,921	+0.02(+0.32%)
Oct 06, 2025	6.270	6.430	6.150	6.190	64,590	-0.03(-0.48%)
Oct 03, 2025	6.140	6.390	6.130	6.220	81,920	+0.07(+1.14%)
Oct 02, 2025	6.410	6.410	6.110	6.150	55,588	-0.28(-4.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

Historical Prices