NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.49
-0.0400 (-0.319%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.45 | $14.87 | Friday, 3rd May 2024 SMHI stock ended at $12.49. This is 0.319% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.45% from a day low at $12.40 to a day high of $13.07. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $8.05 | $8.58 | $8.05 | $8.34 | 42 887 |
| Apr 27, 2023 | $8.00 | $8.37 | $7.94 | $8.32 | 28 941 |
| Apr 26, 2023 | $8.01 | $8.19 | $7.87 | $8.01 | 35 318 |
| Apr 25, 2023 | $8.12 | $8.15 | $7.90 | $8.02 | 43 246 |
| Apr 24, 2023 | $8.18 | $8.48 | $8.20 | $8.34 | 47 678 |
| Apr 21, 2023 | $8.18 | $8.44 | $8.06 | $8.22 | 65 349 |
| Apr 20, 2023 | $8.24 | $8.34 | $8.17 | $8.27 | 18 168 |
| Apr 19, 2023 | $8.30 | $8.40 | $8.19 | $8.34 | 17 969 |
| Apr 18, 2023 | $8.53 | $8.60 | $8.24 | $8.35 | 32 045 |
| Apr 17, 2023 | $8.75 | $8.82 | $8.43 | $8.58 | 48 680 |
| Apr 14, 2023 | $8.57 | $8.75 | $8.41 | $8.74 | 35 713 |
| Apr 13, 2023 | $8.54 | $8.66 | $8.46 | $8.55 | 32 905 |
| Apr 12, 2023 | $8.46 | $8.95 | $8.43 | $8.56 | 58 944 |
| Apr 11, 2023 | $8.31 | $8.72 | $8.28 | $8.46 | 59 109 |
| Apr 10, 2023 | $7.79 | $8.43 | $7.75 | $8.38 | 70 664 |
| Apr 06, 2023 | $7.78 | $8.05 | $7.67 | $7.90 | 14 417 |
| Apr 05, 2023 | $7.89 | $7.89 | $7.68 | $7.79 | 31 313 |
| Apr 04, 2023 | $7.96 | $8.22 | $7.80 | $7.99 | 56 321 |
| Apr 03, 2023 | $7.64 | $8.22 | $7.64 | $8.07 | 68 915 |
| Mar 31, 2023 | $7.39 | $7.68 | $7.39 | $7.61 | 77 115 |
