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 |
| Dec 09, 2022 | $8.24 | $8.58 | $8.04 | $8.53 | 26 467 |
| Dec 08, 2022 | $8.40 | $8.45 | $8.00 | $8.21 | 23 036 |
| Dec 07, 2022 | $8.49 | $8.54 | $8.18 | $8.26 | 28 788 |
| Dec 06, 2022 | $8.76 | $8.79 | $8.36 | $8.40 | 40 216 |
| Dec 05, 2022 | $8.83 | $8.84 | $8.40 | $8.60 | 14 929 |
| Dec 02, 2022 | $8.12 | $8.85 | $8.09 | $8.75 | 26 647 |
| Dec 01, 2022 | $8.05 | $8.18 | $7.88 | $8.07 | 1 885 |
| Nov 30, 2022 | $8.20 | $8.20 | $7.89 | $8.14 | 8 671 |
| Nov 29, 2022 | $7.94 | $8.20 | $7.83 | $8.16 | 16 975 |
| Nov 28, 2022 | $7.89 | $8.13 | $7.75 | $7.94 | 18 922 |
| Nov 25, 2022 | $8.20 | $8.20 | $7.88 | $7.96 | 8 406 |
| Nov 23, 2022 | $7.93 | $8.17 | $7.70 | $8.00 | 13 589 |
| Nov 22, 2022 | $7.88 | $8.17 | $7.58 | $7.90 | 23 433 |
| Nov 21, 2022 | $7.78 | $7.84 | $7.45 | $7.84 | 8 943 |
| Nov 18, 2022 | $7.72 | $7.87 | $7.59 | $7.64 | 10 050 |
| Nov 17, 2022 | $7.63 | $8.20 | $7.55 | $7.99 | 2 767 |
| Nov 16, 2022 | $7.72 | $7.78 | $7.56 | $7.64 | 27 106 |
| Nov 15, 2022 | $7.92 | $7.92 | $7.38 | $7.84 | 49 764 |
| Nov 14, 2022 | $7.54 | $8.03 | $7.54 | $7.95 | 29 887 |
| Nov 11, 2022 | $7.45 | $7.46 | $7.31 | $7.46 | 21 681 |
| Nov 10, 2022 | $7.24 | $7.30 | $7.10 | $7.25 | 25 372 |
| Nov 09, 2022 | $7.55 | $7.70 | $7.17 | $7.29 | 8 646 |
| Nov 08, 2022 | $7.31 | $7.58 | $7.22 | $7.39 | 34 838 |
| Nov 07, 2022 | $7.15 | $7.34 | $6.95 | $7.20 | 87 465 |
| Nov 04, 2022 | $7.01 | $7.28 | $6.94 | $7.14 | 102 892 |
