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 |
| Jun 05, 2023 | $9.25 | $9.47 | $8.94 | $8.97 | 58 139 |
| Jun 02, 2023 | $8.58 | $9.63 | $8.68 | $9.24 | 62 742 |
| Jun 01, 2023 | $8.13 | $8.54 | $8.13 | $8.51 | 56 192 |
| May 31, 2023 | $7.85 | $8.33 | $7.76 | $8.03 | 34 219 |
| May 30, 2023 | $7.84 | $7.92 | $7.74 | $7.84 | 16 398 |
| May 26, 2023 | $7.97 | $8.00 | $7.72 | $7.93 | 41 538 |
| May 25, 2023 | $7.68 | $7.92 | $7.55 | $7.83 | 53 326 |
| May 24, 2023 | $7.94 | $8.00 | $7.85 | $7.90 | 70 365 |
| May 23, 2023 | $7.95 | $8.00 | $7.90 | $7.95 | 24 681 |
| May 22, 2023 | $8.00 | $8.00 | $7.87 | $7.90 | 30 948 |
| May 19, 2023 | $8.05 | $8.11 | $7.91 | $8.00 | 63 327 |
| May 18, 2023 | $7.82 | $7.93 | $7.55 | $7.79 | 50 022 |
| May 17, 2023 | $7.51 | $8.04 | $7.51 | $7.98 | 26 935 |
| May 16, 2023 | $7.80 | $7.86 | $7.54 | $7.60 | 24 786 |
| May 15, 2023 | $7.73 | $8.04 | $7.70 | $7.73 | 28 428 |
| May 12, 2023 | $7.82 | $7.88 | $7.65 | $7.80 | 33 152 |
| May 11, 2023 | $8.09 | $8.14 | $7.88 | $7.90 | 19 329 |
| May 10, 2023 | $8.36 | $8.31 | $8.17 | $8.31 | 3 404 |
| May 09, 2023 | $8.54 | $8.58 | $8.19 | $8.31 | 41 621 |
| May 08, 2023 | $8.50 | $8.81 | $8.49 | $8.54 | 33 527 |
| May 05, 2023 | $8.40 | $8.65 | $8.33 | $8.46 | 48 336 |
| May 04, 2023 | $8.00 | $8.31 | $7.75 | $8.31 | 20 136 |
| May 03, 2023 | $7.90 | $8.05 | $7.86 | $7.92 | 28 385 |
| May 02, 2023 | $8.21 | $8.43 | $7.95 | $7.95 | 48 166 |
| May 01, 2023 | $8.22 | $8.53 | $8.13 | $8.32 | 31 578 |
