NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$13.36
+0.700 (+5.53%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.45 | $14.40 | Thursday, 9th May 2024 SMHI stock ended at $13.36. This is 5.53% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.36% from a day low at $12.69 to a day high of $13.37. |
| 90 days | $10.20 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2023 | $7.45 | $7.45 | $7.30 | $7.36 | 54 985 |
| Mar 29, 2023 | $7.44 | $7.52 | $7.38 | $7.43 | 90 707 |
| Mar 28, 2023 | $7.58 | $7.62 | $7.31 | $7.40 | 75 707 |
| Mar 27, 2023 | $7.56 | $7.79 | $7.45 | $7.70 | 37 177 |
| Mar 24, 2023 | $7.15 | $7.52 | $7.16 | $7.48 | 61 484 |
| Mar 23, 2023 | $7.72 | $7.82 | $7.19 | $7.30 | 51 682 |
| Mar 22, 2023 | $7.68 | $8.10 | $7.68 | $7.68 | 31 531 |
| Mar 21, 2023 | $7.50 | $7.76 | $7.42 | $7.71 | 55 124 |
| Mar 20, 2023 | $7.52 | $7.90 | $7.04 | $7.21 | 173 066 |
| Mar 17, 2023 | $8.06 | $8.06 | $7.42 | $7.49 | 72 779 |
| Mar 16, 2023 | $8.08 | $8.23 | $7.95 | $8.15 | 65 601 |
| Mar 15, 2023 | $9.00 | $8.88 | $7.85 | $7.97 | 72 475 |
| Mar 14, 2023 | $9.17 | $9.38 | $8.96 | $9.14 | 83 606 |
| Mar 13, 2023 | $10.00 | $10.01 | $8.93 | $9.22 | 46 543 |
| Mar 10, 2023 | $10.52 | $10.44 | $10.05 | $10.24 | 73 214 |
| Mar 09, 2023 | $10.42 | $10.66 | $10.15 | $10.43 | 95 695 |
| Mar 08, 2023 | $10.36 | $10.48 | $10.00 | $10.29 | 81 853 |
| Mar 07, 2023 | $11.01 | $11.01 | $10.20 | $10.37 | 61 736 |
| Mar 06, 2023 | $11.10 | $11.18 | $10.84 | $11.02 | 59 842 |
| Mar 03, 2023 | $11.24 | $11.29 | $11.05 | $11.10 | 83 718 |
| Mar 02, 2023 | $11.57 | $11.57 | $11.04 | $11.20 | 113 849 |
