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

  • Search Hotels in Sausalito

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

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

7.460 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 2026 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 (%)
Apr 29, 2026 7.550 7.600 7.260 7.460 76,167 -0.11(-1.45%)
Apr 28, 2026 7.370 7.600 7.370 7.570 43,955 +0.32(+4.41%)
Apr 27, 2026 7.170 7.340 7.000 7.250 58,835 +0.34(+4.92%)
Apr 24, 2026 6.880 6.955 6.850 6.910 53,213 -0.05(-0.72%)
Apr 23, 2026 7.130 7.150 6.890 6.960 47,444 -0.16(-2.25%)
Apr 22, 2026 7.290 7.350 6.915 7.120 92,163 -0.07(-0.97%)
Apr 21, 2026 7.330 7.400 7.115 7.190 60,956 -0.07(-0.96%)
Apr 20, 2026 7.450 7.530 7.250 7.260 64,522 -0.23(-3.07%)
Apr 17, 2026 7.430 7.545 7.360 7.490 53,711 -0.03(-0.40%)
Apr 16, 2026 7.430 7.590 7.420 7.520 50,343 +0.00(+0.00%)
Apr 15, 2026 7.460 7.652 7.450 7.520 55,186 +0.02(+0.27%)
Apr 14, 2026 7.740 7.745 7.470 7.500 56,938 -0.33(-4.21%)
Apr 13, 2026 7.710 8.010 7.710 7.830 75,250 +0.12(+1.56%)
Apr 10, 2026 7.710 7.765 7.600 7.710 36,979 -0.08(-1.03%)
Apr 09, 2026 7.810 8.000 7.720 7.790 71,630 -0.05(-0.64%)
Apr 08, 2026 7.490 7.980 7.490 7.840 188,826 +0.26(+3.43%)
Apr 07, 2026 7.540 7.720 7.410 7.580 146,407 +0.12(+1.61%)
Apr 06, 2026 7.280 7.605 7.280 7.460 71,377 +0.19(+2.61%)
Apr 02, 2026 7.210 7.598 7.150 7.270 57,198 +0.08(+1.11%)
Apr 01, 2026 7.150 7.305 7.000 7.190 68,294 +0.03(+0.42%)
Mar 31, 2026 7.560 7.625 7.070 7.160 151,338 -0.31(-4.15%)
Mar 30, 2026 7.630 7.630 7.340 7.470 88,018 -0.06(-0.80%)
Mar 27, 2026 7.560 7.760 7.485 7.530 77,722 -0.07(-0.92%)
Mar 26, 2026 7.400 7.750 7.400 7.600 107,474 +0.20(+2.70%)
Mar 25, 2026 7.480 7.520 7.090 7.400 88,308 +0.02(+0.27%)
Mar 24, 2026 7.500 7.878 7.300 7.380 68,251 -0.07(-0.94%)
Mar 23, 2026 7.280 7.620 7.165 7.450 71,960 +0.17(+2.34%)
Mar 20, 2026 7.340 7.340 7.000 7.280 158,173 +0.01(+0.14%)
Mar 19, 2026 7.200 7.420 6.880 7.270 107,764 +0.01(+0.14%)
Mar 18, 2026 7.350 7.530 7.245 7.260 95,426 -0.19(-2.55%)
Mar 17, 2026 7.130 7.550 7.130 7.450 124,805 +0.35(+4.93%)
Mar 16, 2026 7.270 7.270 6.960 7.100 100,454 +0.09(+1.28%)
Mar 13, 2026 7.290 7.410 6.820 7.010 120,099 -0.37(-5.01%)
Mar 12, 2026 7.760 7.850 7.380 7.380 150,896 -0.39(-5.02%)
Mar 11, 2026 7.560 7.840 7.535 7.770 86,121 +0.17(+2.24%)
Mar 10, 2026 7.290 7.640 7.200 7.600 147,217 +0.27(+3.68%)
Mar 09, 2026 7.270 7.559 7.260 7.330 89,009 +0.02(+0.27%)
Mar 06, 2026 7.630 7.810 7.260 7.310 169,463 -0.36(-4.69%)
Mar 05, 2026 7.650 7.720 7.350 7.670 541,116 +0.04(+0.52%)
Mar 04, 2026 7.600 7.760 7.440 7.630 168,261 +0.03(+0.39%)
Mar 03, 2026 7.430 7.740 7.220 7.600 289,255 +0.08(+1.06%)
Mar 02, 2026 7.870 7.945 7.180 7.520 371,968 -0.14(-1.83%)
Feb 27, 2026 7.510 7.720 7.350 7.660 293,859 +0.19(+2.54%)
Feb 26, 2026 7.990 8.065 7.320 7.470 187,754 -0.65(-8.00%)
Feb 25, 2026 8.070 8.170 7.742 8.120 80,046 +0.16(+2.01%)
Feb 24, 2026 7.790 8.060 7.600 7.960 230,144 +0.19(+2.45%)
Feb 23, 2026 7.620 8.170 7.620 7.770 238,635 -0.02(-0.26%)
Feb 20, 2026 7.570 7.890 7.480 7.790 124,039 +0.18(+2.37%)
Feb 19, 2026 7.330 7.680 7.330 7.610 113,637 +0.26(+3.54%)
Feb 18, 2026 7.250 7.480 7.250 7.350 56,870 +0.17(+2.37%)
Feb 17, 2026 7.310 7.340 7.003 7.180 44,010 -0.04(-0.55%)
Feb 13, 2026 7.090 7.340 7.010 7.220 79,683 +0.17(+2.41%)
Feb 12, 2026 7.460 7.460 6.850 7.050 73,915 -0.40(-5.37%)
Feb 11, 2026 7.430 7.480 7.270 7.450 87,140 +0.19(+2.62%)
Feb 10, 2026 7.180 7.540 7.015 7.260 125,980 +0.07(+0.97%)
Feb 09, 2026 7.160 7.300 7.040 7.190 103,731 +0.03(+0.42%)
Feb 06, 2026 6.780 7.260 6.760 7.160 130,117 +0.41(+6.07%)
Feb 05, 2026 6.950 6.950 6.700 6.750 67,439 -0.25(-3.57%)
Feb 04, 2026 7.050 7.310 6.990 7.000 67,979 -0.09(-1.27%)
Feb 03, 2026 6.870 7.110 6.806 7.090 139,007 +0.22(+3.20%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.