NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.49
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Thursday, 25th Apr 2024 SMHI stock ended at $12.49. During the day the stock fluctuated 2.53% from a day low at $12.27 to a day high of $12.58. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $10.49 | $10.65 | $10.20 | $10.27 | 104 830 |
| Feb 12, 2024 | $10.35 | $10.90 | $10.25 | $10.67 | 188 828 |
| Feb 09, 2024 | $10.33 | $10.45 | $10.27 | $10.36 | 41 191 |
| Feb 08, 2024 | $10.14 | $10.34 | $10.07 | $10.29 | 37 928 |
| Feb 07, 2024 | $10.15 | $10.20 | $10.00 | $10.19 | 52 484 |
| Feb 06, 2024 | $10.01 | $10.25 | $10.01 | $10.05 | 58 873 |
| Feb 05, 2024 | $10.14 | $10.14 | $9.83 | $10.00 | 141 164 |
| Feb 02, 2024 | $10.47 | $10.51 | $10.11 | $10.18 | 65 161 |
| Feb 01, 2024 | $10.61 | $10.83 | $10.42 | $10.50 | 64 944 |
| Jan 31, 2024 | $11.13 | $11.13 | $10.53 | $10.56 | 42 820 |
| Jan 30, 2024 | $11.21 | $11.21 | $10.78 | $11.06 | 101 478 |
| Jan 29, 2024 | $11.52 | $11.65 | $11.16 | $11.26 | 46 459 |
| Jan 26, 2024 | $11.27 | $11.45 | $11.09 | $11.39 | 58 117 |
| Jan 25, 2024 | $11.20 | $11.40 | $11.05 | $11.21 | 76 100 |
| Jan 24, 2024 | $11.09 | $11.12 | $10.87 | $10.95 | 41 073 |
| Jan 23, 2024 | $10.98 | $11.20 | $10.83 | $10.95 | 48 838 |
| Jan 22, 2024 | $10.60 | $10.92 | $10.60 | $10.91 | 45 097 |
| Jan 19, 2024 | $10.90 | $10.90 | $10.61 | $10.64 | 27 126 |
| Jan 18, 2024 | $10.88 | $10.91 | $10.60 | $10.79 | 54 421 |
| Jan 17, 2024 | $10.79 | $10.96 | $10.79 | $10.86 | 49 823 |
| Jan 16, 2024 | $11.26 | $11.30 | $10.88 | $10.89 | 43 570 |
| Jan 12, 2024 | $11.22 | $11.54 | $11.22 | $11.36 | 59 224 |
| Jan 11, 2024 | $11.01 | $11.05 | $10.74 | $10.97 | 58 478 |
| Jan 10, 2024 | $11.23 | $11.39 | $10.89 | $11.02 | 71 688 |
| Jan 09, 2024 | $11.73 | $11.73 | $11.16 | $11.19 | 40 129 |
