NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.17
-0.530 (-4.17%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.16 | $14.87 | Wednesday, 17th Apr 2024 SMHI stock ended at $12.17. This is 4.17% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.74% from a day low at $12.16 to a day high of $12.98. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $13.89 | $14.40 | $13.89 | $14.17 | 62 213 |
| 2023-10-16 | $14.02 | $14.13 | $13.91 | $14.04 | 47 265 |
| 2023-10-13 | $13.92 | $13.92 | $13.51 | $13.80 | 60 255 |
| 2023-10-12 | $14.09 | $14.09 | $13.69 | $13.72 | 43 962 |
| 2023-10-11 | $14.05 | $14.22 | $14.05 | $14.14 | 51 054 |
| 2023-10-10 | $14.15 | $14.40 | $14.03 | $14.15 | 85 359 |
| 2023-10-09 | $13.89 | $14.44 | $13.85 | $14.27 | 88 412 |
| 2023-10-06 | $13.31 | $13.79 | $13.22 | $13.69 | 34 059 |
| 2023-10-05 | $12.87 | $13.32 | $12.84 | $13.29 | 65 208 |
| 2023-10-04 | $13.05 | $13.43 | $12.81 | $12.94 | 63 489 |
| 2023-10-03 | $13.45 | $13.50 | $13.03 | $13.20 | 56 693 |
| 2023-10-02 | $13.93 | $13.93 | $13.28 | $13.42 | 117 752 |
| 2023-09-29 | $13.96 | $14.14 | $13.53 | $13.88 | 134 674 |
| 2023-09-28 | $13.68 | $14.00 | $13.52 | $13.96 | 102 642 |
| 2023-09-27 | $13.19 | $13.67 | $12.97 | $13.67 | 145 730 |
| 2023-09-26 | $12.99 | $13.30 | $12.93 | $13.00 | 71 736 |
| 2023-09-25 | $12.17 | $13.63 | $12.17 | $13.08 | 118 641 |
| 2023-09-22 | $12.54 | $12.55 | $12.18 | $12.20 | 40 903 |
| 2023-09-21 | $12.76 | $12.76 | $12.40 | $12.40 | 60 645 |
| 2023-09-20 | $13.06 | $13.29 | $12.75 | $12.75 | 34 638 |
| 2023-09-19 | $13.46 | $13.64 | $13.03 | $13.03 | 51 242 |
| 2023-09-18 | $13.87 | $13.80 | $13.37 | $13.45 | 62 377 |
| 2023-09-15 | $13.71 | $13.86 | $13.22 | $13.81 | 134 535 |
| 2023-09-14 | $13.95 | $14.08 | $13.61 | $13.78 | 40 291 |
| 2023-09-13 | $13.97 | $13.99 | $13.22 | $13.70 | 98 778 |
