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)

7.190 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	6.450	7.050	6.413	6.870	181,093	+0.19(+2.84%)
Jan 30, 2026	6.590	6.890	6.520	6.680	153,902	-0.04(-0.60%)
Jan 29, 2026	6.610	6.740	6.370	6.720	132,787	+0.28(+4.35%)
Jan 28, 2026	6.730	6.730	6.335	6.440	77,957	-0.33(-4.87%)
Jan 27, 2026	6.470	6.930	6.470	6.770	225,296	+0.31(+4.80%)
Jan 26, 2026	6.960	6.990	6.460	6.460	127,922	-0.44(-6.38%)
Jan 23, 2026	6.300	6.960	6.300	6.900	395,579	+0.66(+10.58%)
Jan 22, 2026	6.290	6.345	6.170	6.240	66,558	-0.08(-1.27%)
Jan 21, 2026	6.030	6.400	6.030	6.320	252,609	+0.41(+6.94%)
Jan 20, 2026	6.040	6.040	5.860	5.910	82,008	-0.14(-2.31%)
Jan 16, 2026	6.260	6.330	6.040	6.050	68,396	-0.24(-3.82%)
Jan 15, 2026	6.330	6.380	6.180	6.290	84,826	-0.09(-1.41%)
Jan 14, 2026	6.300	6.402	6.235	6.380	110,372	+0.15(+2.41%)
Jan 13, 2026	6.200	6.390	6.200	6.230	32,383	+0.04(+0.65%)
Jan 12, 2026	6.140	6.295	6.120	6.190	73,539	+0.06(+0.98%)
Jan 09, 2026	6.410	6.410	6.120	6.130	93,610	-0.21(-3.31%)
Jan 08, 2026	5.990	6.420	5.970	6.340	223,267	+0.32(+5.32%)
Jan 07, 2026	6.130	6.130	5.940	6.020	76,687	-0.08(-1.31%)
Jan 06, 2026	6.050	6.170	5.880	6.100	50,339	+0.05(+0.83%)
Jan 05, 2026	6.220	6.220	6.000	6.050	92,328	+0.07(+1.17%)
Jan 02, 2026	6.000	6.030	5.840	5.980	89,168	-0.04(-0.66%)
Dec 31, 2025	5.870	6.100	5.800	6.020	253,448	+0.08(+1.35%)
Dec 30, 2025	5.990	6.190	5.750	5.940	108,551	-0.07(-1.16%)
Dec 29, 2025	6.210	6.210	5.970	6.010	138,357	-0.20(-3.22%)
Dec 26, 2025	6.270	6.335	6.140	6.210	54,884	-0.12(-1.90%)
Dec 24, 2025	6.320	6.390	6.120	6.330	63,204	+0.06(+0.96%)
Dec 23, 2025	6.220	6.350	6.050	6.270	168,172	-0.04(-0.63%)
Dec 22, 2025	6.480	6.625	6.111	6.310	331,036	-0.19(-2.92%)
Dec 19, 2025	6.660	6.918	6.500	6.500	235,879	-0.16(-2.40%)
Dec 18, 2025	6.950	6.950	6.520	6.660	81,881	-0.30(-4.31%)
Dec 17, 2025	6.940	7.020	6.860	6.960	98,052	+0.03(+0.43%)
Dec 16, 2025	7.190	7.190	6.840	6.930	78,657	-0.30(-4.15%)
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%)

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