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 |
| Jan 18, 2023 | $9.72 | $9.90 | $9.38 | $9.67 | 25 800 |
| Jan 17, 2023 | $9.99 | $10.08 | $9.60 | $9.80 | 38 047 |
| Jan 13, 2023 | $9.17 | $9.98 | $8.95 | $9.69 | 55 100 |
| Jan 12, 2023 | $9.29 | $9.39 | $9.19 | $9.30 | 41 447 |
| Jan 11, 2023 | $9.21 | $9.37 | $9.20 | $9.29 | 38 200 |
| Jan 10, 2023 | $9.39 | $9.44 | $9.21 | $9.28 | 49 200 |
| Jan 09, 2023 | $9.22 | $9.37 | $8.89 | $9.26 | 18 634 |
| Jan 06, 2023 | $9.23 | $9.25 | $9.13 | $9.20 | 17 900 |
| Jan 05, 2023 | $8.88 | $9.39 | $8.73 | $9.03 | 16 990 |
| Jan 04, 2023 | $8.94 | $9.31 | $8.86 | $8.87 | 20 061 |
| Jan 03, 2023 | $9.37 | $9.46 | $8.70 | $8.87 | 34 918 |
| Dec 30, 2022 | $8.95 | $9.43 | $8.58 | $9.16 | 24 814 |
| Dec 29, 2022 | $8.61 | $9.04 | $8.53 | $8.89 | 26 380 |
| Dec 28, 2022 | $9.48 | $9.48 | $8.45 | $8.47 | 27 636 |
| Dec 27, 2022 | $9.50 | $9.50 | $9.03 | $9.41 | 26 382 |
| Dec 23, 2022 | $9.52 | $9.52 | $9.20 | $9.39 | 20 479 |
| Dec 22, 2022 | $9.50 | $9.59 | $9.15 | $9.37 | 18 908 |
| Dec 21, 2022 | $9.87 | $9.87 | $9.09 | $9.56 | 67 405 |
| Dec 20, 2022 | $8.91 | $9.90 | $8.89 | $9.71 | 220 427 |
| Dec 19, 2022 | $8.46 | $8.90 | $8.20 | $8.80 | 42 462 |
| Dec 16, 2022 | $8.41 | $8.76 | $8.40 | $8.65 | 29 341 |
| Dec 15, 2022 | $8.53 | $8.75 | $8.41 | $8.44 | 18 460 |
| Dec 14, 2022 | $8.50 | $8.69 | $8.32 | $8.54 | 43 693 |
| Dec 13, 2022 | $8.35 | $8.52 | $8.25 | $8.45 | 31 811 |
| Dec 12, 2022 | $8.53 | $8.53 | $8.07 | $8.18 | 22 849 |
