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 |
| Aug 15, 2023 | $11.57 | $11.77 | $11.36 | $11.74 | 49 991 |
| Aug 14, 2023 | $11.71 | $11.98 | $11.55 | $11.62 | 51 048 |
| Aug 11, 2023 | $11.87 | $12.03 | $11.75 | $11.86 | 50 512 |
| Aug 10, 2023 | $11.58 | $11.85 | $11.39 | $11.81 | 107 171 |
| Aug 09, 2023 | $11.80 | $11.80 | $11.54 | $11.58 | 117 594 |
| Aug 08, 2023 | $11.63 | $12.00 | $11.50 | $11.91 | 35 891 |
| Aug 07, 2023 | $12.18 | $12.72 | $11.75 | $11.79 | 84 493 |
| Aug 04, 2023 | $11.48 | $12.15 | $11.43 | $12.02 | 74 174 |
| Aug 03, 2023 | $9.91 | $11.33 | $9.91 | $11.21 | 86 903 |
| Aug 02, 2023 | $11.59 | $11.85 | $11.20 | $11.23 | 38 254 |
| Aug 01, 2023 | $11.44 | $11.66 | $11.40 | $11.63 | 89 190 |
| Jul 31, 2023 | $11.44 | $11.59 | $11.39 | $11.49 | 41 044 |
| Jul 28, 2023 | $11.50 | $11.71 | $11.50 | $11.66 | 28 484 |
| Jul 27, 2023 | $12.16 | $12.02 | $11.33 | $11.41 | 28 529 |
| Jul 26, 2023 | $12.24 | $12.35 | $11.97 | $12.04 | 101 480 |
| Jul 25, 2023 | $12.06 | $12.30 | $12.01 | $12.27 | 98 112 |
| Jul 24, 2023 | $11.92 | $12.32 | $11.84 | $12.10 | 64 591 |
| Jul 21, 2023 | $12.00 | $12.04 | $11.71 | $11.72 | 40 163 |
| Jul 20, 2023 | $11.93 | $11.99 | $11.77 | $11.96 | 31 966 |
| Jul 19, 2023 | $11.96 | $12.00 | $11.74 | $11.77 | 33 402 |
| Jul 18, 2023 | $11.54 | $12.00 | $11.54 | $11.96 | 46 078 |
| Jul 17, 2023 | $11.35 | $11.84 | $11.34 | $11.52 | 65 173 |
| Jul 14, 2023 | $11.91 | $11.99 | $11.30 | $11.33 | 44 939 |
| Jul 13, 2023 | $11.82 | $12.08 | $11.58 | $11.95 | 116 781 |
| Jul 12, 2023 | $11.90 | $11.90 | $11.65 | $11.75 | 84 471 |
