SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
4.810
-0.190 (-3.80%)
Aug 1, 2025, 4:00 PM - Market closed
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.92 | 4.92 | 4.70 | 4.81 | 4.81 | -3.80% | 173,512 |
| Jul 31, 2025 | 5.10 | 5.21 | 4.85 | 5.00 | 5.00 | -1.96% | 137,764 |
| Jul 30, 2025 | 5.44 | 5.45 | 5.03 | 5.10 | 5.10 | -4.67% | 83,787 |
| Jul 29, 2025 | 5.48 | 5.51 | 5.28 | 5.35 | 5.35 | -2.73% | 69,432 |
| Jul 28, 2025 | 5.66 | 5.67 | 5.42 | 5.50 | 5.50 | -1.79% | 95,467 |
| Jul 25, 2025 | 5.79 | 5.79 | 5.53 | 5.60 | 5.60 | -2.44% | 39,925 |
| Jul 24, 2025 | 5.65 | 5.78 | 5.53 | 5.74 | 5.74 | 1.59% | 87,786 |
| Jul 23, 2025 | 5.32 | 5.76 | 5.32 | 5.65 | 5.65 | 7.41% | 109,898 |
| Jul 22, 2025 | 5.17 | 5.41 | 5.17 | 5.26 | 5.26 | 0.96% | 108,454 |
| Jul 21, 2025 | 5.29 | 5.39 | 5.20 | 5.21 | 5.21 | -0.19% | 77,470 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -4.74% | 149,381 |
| Jul 17, 2025 | 5.49 | 5.59 | 5.41 | 5.48 | 5.48 | 0.55% | 40,291 |
| Jul 16, 2025 | 5.35 | 5.49 | 5.28 | 5.45 | 5.45 | 1.68% | 76,243 |
| Jul 15, 2025 | 5.42 | 5.60 | 5.35 | 5.36 | 5.36 | -1.65% | 92,435 |
| Jul 14, 2025 | 5.86 | 5.86 | 5.45 | 5.45 | 5.45 | -7.47% | 62,820 |
| Jul 11, 2025 | 5.86 | 5.90 | 5.70 | 5.89 | 5.89 | 0.34% | 52,512 |
| Jul 10, 2025 | 5.56 | 5.89 | 5.56 | 5.87 | 5.87 | 5.58% | 59,138 |
| Jul 9, 2025 | 5.47 | 5.62 | 5.39 | 5.56 | 5.56 | 1.46% | 126,565 |
| Jul 8, 2025 | 5.46 | 5.79 | 5.43 | 5.48 | 5.48 | 0.37% | 219,148 |
| Jul 7, 2025 | 5.56 | 5.58 | 5.38 | 5.46 | 5.46 | -3.02% | 69,976 |
| Jul 3, 2025 | 5.50 | 5.63 | 5.39 | 5.63 | 5.63 | 3.49% | 32,573 |
| Jul 2, 2025 | 5.19 | 5.51 | 5.11 | 5.44 | 5.44 | 6.25% | 134,416 |
| Jul 1, 2025 | 5.08 | 5.26 | 4.94 | 5.12 | 5.12 | 0.39% | 116,739 |
| Jun 30, 2025 | 5.32 | 5.42 | 5.00 | 5.10 | 5.10 | -3.77% | 141,968 |
| Jun 27, 2025 | 5.35 | 5.36 | 5.17 | 5.30 | 5.30 | -0.75% | 458,775 |
| Jun 26, 2025 | 5.22 | 5.36 | 5.20 | 5.34 | 5.34 | 2.69% | 104,572 |
| Jun 25, 2025 | 5.17 | 5.30 | 5.00 | 5.20 | 5.20 | 0.39% | 98,446 |
| Jun 24, 2025 | 5.34 | 5.40 | 5.11 | 5.18 | 5.18 | -3.72% | 129,438 |
| Jun 23, 2025 | 5.58 | 5.58 | 5.37 | 5.38 | 5.38 | -2.36% | 149,832 |
| Jun 20, 2025 | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | -5.65% | 152,942 |
| Jun 18, 2025 | 5.97 | 6.07 | 5.73 | 5.84 | 5.84 | -2.67% | 91,533 |
| Jun 17, 2025 | 6.21 | 6.27 | 5.95 | 6.00 | 6.00 | -2.76% | 95,951 |
| Jun 16, 2025 | 5.98 | 6.18 | 5.82 | 6.17 | 6.17 | 2.49% | 91,451 |
| Jun 13, 2025 | 6.17 | 6.29 | 5.97 | 6.02 | 6.02 | -1.47% | 148,347 |
| Jun 12, 2025 | 6.10 | 6.28 | 6.07 | 6.11 | 6.11 | -0.81% | 94,682 |
| Jun 11, 2025 | 5.89 | 6.16 | 5.78 | 6.16 | 6.16 | 4.94% | 124,625 |
| Jun 10, 2025 | 5.70 | 5.97 | 5.65 | 5.87 | 5.87 | 4.63% | 89,143 |
| Jun 9, 2025 | 5.52 | 5.70 | 5.52 | 5.61 | 5.61 | 2.37% | 81,502 |
| Jun 6, 2025 | 5.37 | 5.56 | 5.36 | 5.48 | 5.48 | 3.98% | 65,145 |
| Jun 5, 2025 | 5.41 | 5.48 | 5.22 | 5.27 | 5.27 | -1.68% | 55,404 |
| Jun 4, 2025 | 5.73 | 5.86 | 5.34 | 5.36 | 5.36 | -6.46% | 102,195 |
| Jun 3, 2025 | 5.36 | 5.75 | 5.31 | 5.73 | 5.73 | 6.31% | 93,449 |
| Jun 2, 2025 | 5.48 | 5.48 | 5.33 | 5.39 | 5.39 | 0.94% | 117,320 |
| May 30, 2025 | 5.41 | 5.42 | 5.30 | 5.34 | 5.34 | -2.02% | 82,537 |
| May 29, 2025 | 5.23 | 5.54 | 5.23 | 5.45 | 5.45 | 4.61% | 80,345 |
| May 28, 2025 | 5.17 | 5.27 | 5.04 | 5.21 | 5.21 | 1.56% | 49,322 |
| May 27, 2025 | 4.98 | 5.19 | 4.84 | 5.13 | 5.13 | 4.06% | 70,760 |
| May 23, 2025 | 4.97 | 5.16 | 4.91 | 4.93 | 4.93 | -2.57% | 57,141 |
| May 22, 2025 | 5.17 | 5.24 | 5.02 | 5.06 | 5.06 | -3.80% | 55,125 |
| May 21, 2025 | 5.10 | 5.45 | 5.10 | 5.26 | 5.26 | 3.54% | 159,668 |