VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

SMHI stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the SMHI stock price was $14.73 and low was $11.27.
  • 90 day high was $15.17 and low was $11.27.
  • 52 week high for SEACOR Marine Holdings Inc - $23.00 and low - $11.27.

Historical SEACOR Marine Holdings Inc prices

Date Open High Low Close Volume
2019-08-16 $11.43 $11.78 $11.33 $11.49 25768
2019-08-15 $11.99 $11.99 $11.27 $11.33 17144
2019-08-14 $12.13 $12.18 $11.92 $11.94 27131
2019-08-13 $12.36 $12.54 $12.27 $12.39 24235
2019-08-12 $12.42 $12.74 $12.25 $12.34 21908
2019-08-09 $12.80 $12.80 $12.42 $12.51 18454
2019-08-08 $12.21 $13.32 $12.09 $12.87 30171
2019-08-07 $12.28 $12.52 $12.16 $12.32 21332
2019-08-06 $13.26 $13.26 $12.26 $12.54 48421
2019-08-05 $13.11 $13.47 $13.05 $13.13 31706
2019-08-02 $13.53 $13.61 $13.32 $13.45 30227
2019-08-01 $14.14 $14.20 $13.11 $13.61 32361
2019-07-31 $14.45 $14.73 $14.08 $14.08 96691
2019-07-30 $13.72 $14.54 $13.41 $14.44 54247
2019-07-29 $13.76 $14.01 $13.47 $13.75 31868
2019-07-26 $13.71 $14.28 $13.39 $13.95 24378
2019-07-25 $13.26 $13.86 $13.26 $13.62 9973
2019-07-24 $13.59 $14.08 $13.59 $13.92 7077
2019-07-23 $13.68 $13.71 $13.50 $13.56 5913
2019-07-22 $13.06 $13.51 $12.83 $13.40 22911
2019-07-19 $13.18 $13.22 $12.76 $13.16 12652
2019-07-18 $13.18 $13.43 $13.03 $13.29 21834
2019-07-17 $13.69 $13.69 $13.15 $13.42 46532
2019-07-16 $14.06 $14.39 $13.66 $13.73 24840
2019-07-15 $14.63 $14.67 $14.29 $14.46 18412
2019-07-12 $14.30 $14.87 $14.10 $14.52 33490
2019-07-11 $14.24 $14.29 $13.89 $14.22 22137
2019-07-10 $13.45 $13.95 $13.28 $13.88 23898
2019-07-09 $13.81 $13.81 $13.40 $13.47 53666
2019-07-08 $13.87 $13.98 $13.67 $13.80 37315
2019-07-05 $13.82 $13.93 $13.69 $13.87 15028
2019-07-03 $14.08 $14.08 $13.62 $13.77 16408
2019-07-02 $14.87 $14.87 $13.91 $13.96 15670
2019-07-01 $15.10 $15.10 $14.89 $14.90 39374
2019-06-28 $14.34 $15.17 $14.28 $14.96 369849
2019-06-27 $13.78 $14.35 $13.78 $14.31 31852
2019-06-26 $13.98 $14.16 $13.70 $13.74 35223
2019-06-25 $13.75 $14.00 $13.69 $13.90 45509
2019-06-24 $13.88 $14.11 $13.72 $13.78 42018
2019-06-21 $13.64 $13.97 $13.60 $13.96 80858
2019-06-20 $14.72 $14.75 $13.62 $13.74 45132
2019-06-19 $14.80 $14.80 $14.21 $14.67 28406
2019-06-18 $14.28 $15.00 $14.28 $14.72 31063
2019-06-17 $13.77 $14.46 $13.75 $14.31 30090
2019-06-14 $13.76 $14.26 $13.66 $13.84 33226
2019-06-13 $13.87 $14.30 $13.80 $14.14 21209
2019-06-12 $13.86 $13.99 $13.73 $13.79 22973
2019-06-11 $13.99 $14.04 $13.75 $13.83 28875
2019-06-10 $13.74 $14.00 $13.74 $13.97 85539
2019-06-07 $14.06 $14.06 $13.74 $13.74 38933

Will SMHI stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT