NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$13.94
-0.0100 (-0.0717%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.45 | $14.35 | Thursday, 28th Mar 2024 SMHI stock ended at $13.94. This is 0.0717% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.72% from a day low at $13.92 to a day high of $14.30. |
90 days | $9.83 | $14.35 | |
52 weeks | $7.30 | $15.24 |
Historical SEACOR Marine Holdings Inc prices
Date | Open | High | Low | Close | Volume |
2023-03-30 | $7.45 | $7.45 | $7.30 | $7.36 | 54 985 |
2023-03-29 | $7.44 | $7.52 | $7.38 | $7.43 | 90 707 |
2023-03-28 | $7.58 | $7.62 | $7.31 | $7.40 | 75 707 |
2023-03-27 | $7.56 | $7.79 | $7.45 | $7.70 | 37 177 |
2023-03-24 | $7.15 | $7.52 | $7.16 | $7.48 | 61 484 |
2023-03-23 | $7.72 | $7.82 | $7.19 | $7.30 | 51 682 |
2023-03-22 | $7.68 | $8.10 | $7.68 | $7.68 | 31 531 |
2023-03-21 | $7.50 | $7.76 | $7.42 | $7.71 | 55 124 |
2023-03-20 | $7.52 | $7.90 | $7.04 | $7.21 | 173 066 |
2023-03-17 | $8.06 | $8.06 | $7.42 | $7.49 | 72 779 |
2023-03-16 | $8.08 | $8.23 | $7.95 | $8.15 | 65 601 |
2023-03-15 | $9.00 | $8.88 | $7.85 | $7.97 | 72 475 |
2023-03-14 | $9.17 | $9.38 | $8.96 | $9.14 | 83 606 |
2023-03-13 | $10.00 | $10.01 | $8.93 | $9.22 | 46 543 |
2023-03-10 | $10.52 | $10.44 | $10.05 | $10.24 | 73 214 |
2023-03-09 | $10.42 | $10.66 | $10.15 | $10.43 | 95 695 |
2023-03-08 | $10.36 | $10.48 | $10.00 | $10.29 | 81 853 |
2023-03-07 | $11.01 | $11.01 | $10.20 | $10.37 | 61 736 |
2023-03-06 | $11.10 | $11.18 | $10.84 | $11.02 | 59 842 |
2023-03-03 | $11.24 | $11.29 | $11.05 | $11.10 | 83 718 |
2023-03-02 | $11.57 | $11.57 | $11.04 | $11.20 | 113 849 |
2023-03-01 | $10.40 | $11.59 | $10.26 | $11.45 | 202 098 |
2023-02-28 | $10.03 | $10.44 | $10.03 | $10.39 | 83 614 |
2023-02-27 | $10.12 | $10.17 | $10.03 | $10.03 | 61 650 |
2023-02-24 | $10.01 | $10.08 | $9.86 | $10.00 | 59 012 |