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 |
| Oct 05, 2022 | $5.79 | $6.00 | $5.76 | $5.76 | 21 441 |
| Oct 04, 2022 | $5.71 | $6.15 | $5.71 | $5.89 | 15 974 |
| Oct 03, 2022 | $5.78 | $5.78 | $5.56 | $5.67 | 25 228 |
| Sep 30, 2022 | $5.51 | $5.80 | $5.40 | $5.62 | 13 901 |
| Sep 29, 2022 | $5.25 | $5.43 | $5.20 | $5.26 | 25 054 |
| Sep 28, 2022 | $5.21 | $5.40 | $5.21 | $5.33 | 20 191 |
| Sep 27, 2022 | $5.17 | $5.30 | $5.05 | $5.21 | 15 199 |
| Sep 26, 2022 | $5.41 | $5.41 | $5.11 | $5.11 | 13 412 |
| Sep 23, 2022 | $5.53 | $5.78 | $5.40 | $5.53 | 14 407 |
| Sep 22, 2022 | $5.81 | $5.92 | $5.60 | $5.62 | 22 057 |
| Sep 21, 2022 | $6.21 | $6.21 | $5.80 | $5.92 | 41 522 |
| Sep 20, 2022 | $6.23 | $6.34 | $6.10 | $6.11 | 13 802 |
| Sep 19, 2022 | $6.05 | $6.49 | $6.05 | $6.37 | 15 981 |
| Sep 16, 2022 | $6.35 | $6.35 | $6.10 | $6.25 | 11 371 |
| Sep 15, 2022 | $6.50 | $6.63 | $6.29 | $6.56 | 8 993 |
| Sep 14, 2022 | $6.70 | $6.77 | $6.38 | $6.50 | 26 732 |
| Sep 13, 2022 | $6.55 | $6.80 | $6.55 | $6.75 | 18 145 |
| Sep 12, 2022 | $6.90 | $6.99 | $6.77 | $6.88 | 24 671 |
| Sep 09, 2022 | $6.74 | $6.99 | $6.61 | $6.76 | 29 146 |
| Sep 08, 2022 | $6.46 | $6.92 | $6.39 | $6.60 | 18 693 |
| Sep 07, 2022 | $6.49 | $6.63 | $6.46 | $6.55 | 10 208 |
| Sep 06, 2022 | $6.73 | $6.91 | $6.47 | $6.55 | 16 586 |
| Sep 02, 2022 | $6.83 | $6.85 | $6.58 | $6.73 | 16 676 |
| Sep 01, 2022 | $6.49 | $6.80 | $6.41 | $6.80 | 20 183 |
| Aug 31, 2022 | $6.41 | $6.55 | $6.37 | $6.50 | 53 041 |
