NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.49
-0.270 (-2.12%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Wednesday, 24th Apr 2024 SMHI stock ended at $12.49. This is 2.12% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.44% from a day low at $12.39 to a day high of $12.94. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2023 | $7.50 | $7.76 | $7.42 | $7.71 | 55 124 |
| Mar 20, 2023 | $7.52 | $7.90 | $7.04 | $7.21 | 173 066 |
| Mar 17, 2023 | $8.06 | $8.06 | $7.42 | $7.49 | 72 779 |
| Mar 16, 2023 | $8.08 | $8.23 | $7.95 | $8.15 | 65 601 |
| Mar 15, 2023 | $9.00 | $8.88 | $7.85 | $7.97 | 72 475 |
| Mar 14, 2023 | $9.17 | $9.38 | $8.96 | $9.14 | 83 606 |
| Mar 13, 2023 | $10.00 | $10.01 | $8.93 | $9.22 | 46 543 |
| Mar 10, 2023 | $10.52 | $10.44 | $10.05 | $10.24 | 73 214 |
| Mar 09, 2023 | $10.42 | $10.66 | $10.15 | $10.43 | 95 695 |
| Mar 08, 2023 | $10.36 | $10.48 | $10.00 | $10.29 | 81 853 |
| Mar 07, 2023 | $11.01 | $11.01 | $10.20 | $10.37 | 61 736 |
| Mar 06, 2023 | $11.10 | $11.18 | $10.84 | $11.02 | 59 842 |
| Mar 03, 2023 | $11.24 | $11.29 | $11.05 | $11.10 | 83 718 |
| Mar 02, 2023 | $11.57 | $11.57 | $11.04 | $11.20 | 113 849 |
| Mar 01, 2023 | $10.40 | $11.59 | $10.26 | $11.45 | 202 098 |
| Feb 28, 2023 | $10.03 | $10.44 | $10.03 | $10.39 | 83 614 |
| Feb 27, 2023 | $10.12 | $10.17 | $10.03 | $10.03 | 61 650 |
| Feb 24, 2023 | $10.01 | $10.08 | $9.86 | $10.00 | 59 012 |
| Feb 23, 2023 | $9.82 | $10.08 | $9.72 | $9.98 | 46 931 |
| Feb 22, 2023 | $10.10 | $10.24 | $9.98 | $10.01 | 70 936 |
| Feb 21, 2023 | $10.27 | $10.38 | $10.00 | $10.03 | 82 619 |
| Feb 17, 2023 | $10.20 | $10.30 | $10.00 | $10.22 | 67 294 |
| Feb 16, 2023 | $10.08 | $10.33 | $10.02 | $10.25 | 105 322 |
| Feb 15, 2023 | $10.30 | $10.27 | $10.17 | $10.23 | 27 766 |
| Feb 14, 2023 | $10.27 | $10.30 | $10.15 | $10.26 | 36 720 |
