NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.66
+0.170 (+1.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Friday, 26th Apr 2024 SMHI stock ended at $12.66. This is 1.36% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.80% from a day low at $12.37 to a day high of $12.84. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.55 | $12.84 | $12.37 | $12.66 | 273 431 |
| Apr 25, 2024 | $12.38 | $12.58 | $12.27 | $12.49 | 162 922 |
| Apr 24, 2024 | $12.71 | $12.94 | $12.39 | $12.49 | 138 562 |
| Apr 23, 2024 | $12.27 | $12.89 | $12.23 | $12.76 | 396 999 |
| Apr 22, 2024 | $12.50 | $12.67 | $12.38 | $12.38 | 98 010 |
| Apr 19, 2024 | $11.94 | $12.61 | $11.92 | $12.45 | 471 805 |
| Apr 18, 2024 | $12.25 | $12.49 | $11.97 | $12.00 | 192 897 |
| Apr 17, 2024 | $12.80 | $12.98 | $12.16 | $12.17 | 231 330 |
| Apr 16, 2024 | $12.72 | $12.82 | $12.53 | $12.70 | 183 076 |
| Apr 15, 2024 | $13.35 | $13.44 | $12.79 | $12.81 | 110 956 |
| Apr 12, 2024 | $13.40 | $13.52 | $13.12 | $13.22 | 121 346 |
| Apr 11, 2024 | $13.61 | $13.67 | $13.30 | $13.33 | 99 863 |
| Apr 10, 2024 | $13.54 | $13.94 | $13.51 | $13.56 | 148 098 |
| Apr 09, 2024 | $14.36 | $14.40 | $13.67 | $13.75 | 131 727 |
| Apr 08, 2024 | $14.47 | $14.70 | $14.19 | $14.22 | 173 331 |
| Apr 05, 2024 | $14.61 | $14.62 | $14.29 | $14.47 | 137 428 |
| Apr 04, 2024 | $14.48 | $14.87 | $14.30 | $14.53 | 261 600 |
| Apr 03, 2024 | $13.79 | $14.68 | $13.79 | $14.41 | 284 197 |
| Apr 02, 2024 | $13.91 | $13.99 | $13.73 | $13.80 | 158 164 |
| Apr 01, 2024 | $14.03 | $14.14 | $13.82 | $13.89 | 187 577 |
| Mar 28, 2024 | $14.03 | $14.30 | $13.92 | $13.94 | 816 420 |
| Mar 27, 2024 | $13.76 | $14.04 | $13.71 | $13.95 | 180 059 |
| Mar 26, 2024 | $14.08 | $14.15 | $13.77 | $13.78 | 210 705 |
| Mar 25, 2024 | $14.01 | $14.32 | $14.01 | $14.02 | 192 047 |
| Mar 22, 2024 | $14.11 | $14.35 | $13.95 | $13.98 | 238 995 |
