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 |
| 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 |
| Nov 03, 2022 | $7.14 | $7.49 | $6.85 | $7.27 | 33 868 |
| Nov 02, 2022 | $7.48 | $7.66 | $7.17 | $7.30 | 56 998 |
| Nov 01, 2022 | $7.75 | $7.78 | $7.33 | $7.58 | 76 736 |
| Oct 31, 2022 | $7.70 | $7.90 | $7.17 | $7.77 | 71 175 |
| Oct 28, 2022 | $7.72 | $7.82 | $7.50 | $7.55 | 139 870 |
| Oct 27, 2022 | $7.80 | $8.00 | $7.50 | $7.75 | 63 068 |
| Oct 26, 2022 | $7.33 | $7.98 | $7.14 | $7.70 | 44 738 |
| Oct 25, 2022 | $7.12 | $7.33 | $6.86 | $7.25 | 45 013 |
| Oct 24, 2022 | $7.04 | $7.33 | $6.98 | $7.15 | 46 197 |
| Oct 21, 2022 | $6.83 | $7.32 | $6.83 | $6.91 | 75 383 |
| Oct 20, 2022 | $6.71 | $7.05 | $6.71 | $6.92 | 13 974 |
| Oct 19, 2022 | $6.81 | $6.81 | $6.64 | $6.74 | 52 012 |
| Oct 18, 2022 | $6.86 | $6.93 | $6.55 | $6.70 | 47 961 |
| Oct 17, 2022 | $6.82 | $6.99 | $6.82 | $6.83 | 23 907 |
| Oct 14, 2022 | $6.69 | $6.96 | $6.67 | $6.83 | 25 885 |
| Oct 13, 2022 | $6.62 | $7.14 | $6.62 | $6.95 | 20 172 |
| Oct 12, 2022 | $6.69 | $6.85 | $6.44 | $6.75 | 25 458 |
| Oct 11, 2022 | $6.74 | $7.05 | $6.74 | $6.89 | 11 904 |
| Oct 10, 2022 | $6.52 | $7.01 | $6.52 | $6.80 | 25 335 |
| Oct 07, 2022 | $6.39 | $6.74 | $6.39 | $6.58 | 23 126 |
| Oct 06, 2022 | $6.00 | $6.54 | $6.00 | $6.45 | 61 045 |
