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 |
2024-02-22 | $10.35 | $10.66 | $10.35 | $10.54 | 71 478 |
2024-02-21 | $10.43 | $10.53 | $10.35 | $10.48 | 70 513 |
2024-02-20 | $10.40 | $10.49 | $10.25 | $10.32 | 60 677 |
2024-02-16 | $10.55 | $10.64 | $10.47 | $10.52 | 93 086 |
2024-02-15 | $10.48 | $10.78 | $10.45 | $10.58 | 147 260 |
2024-02-14 | $10.35 | $10.56 | $10.35 | $10.41 | 63 400 |
2024-02-13 | $10.49 | $10.65 | $10.20 | $10.27 | 104 830 |
2024-02-12 | $10.35 | $10.90 | $10.25 | $10.67 | 188 828 |
2024-02-09 | $10.33 | $10.45 | $10.27 | $10.36 | 41 191 |
2024-02-08 | $10.14 | $10.34 | $10.07 | $10.29 | 37 928 |
2024-02-07 | $10.15 | $10.20 | $10.00 | $10.19 | 52 484 |
2024-02-06 | $10.01 | $10.25 | $10.01 | $10.05 | 58 873 |
2024-02-05 | $10.14 | $10.14 | $9.83 | $10.00 | 141 164 |
2024-02-02 | $10.47 | $10.51 | $10.11 | $10.18 | 65 161 |
2024-02-01 | $10.61 | $10.83 | $10.42 | $10.50 | 64 944 |
2024-01-31 | $11.13 | $11.13 | $10.53 | $10.56 | 42 820 |
2024-01-30 | $11.21 | $11.21 | $10.78 | $11.06 | 101 478 |
2024-01-29 | $11.52 | $11.65 | $11.16 | $11.26 | 46 459 |
2024-01-26 | $11.27 | $11.45 | $11.09 | $11.39 | 58 117 |
2024-01-25 | $11.20 | $11.40 | $11.05 | $11.21 | 76 100 |
2024-01-24 | $11.09 | $11.12 | $10.87 | $10.95 | 41 073 |
2024-01-23 | $10.98 | $11.20 | $10.83 | $10.95 | 48 838 |
2024-01-22 | $10.60 | $10.92 | $10.60 | $10.91 | 45 097 |
2024-01-19 | $10.90 | $10.90 | $10.61 | $10.64 | 27 126 |
2024-01-18 | $10.88 | $10.91 | $10.60 | $10.79 | 54 421 |