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 |
| Aug 30, 2022 | $6.59 | $6.59 | $6.43 | $6.54 | 79 821 |
| Aug 29, 2022 | $6.47 | $6.81 | $6.47 | $6.50 | 24 676 |
| Aug 26, 2022 | $6.59 | $6.82 | $6.40 | $6.56 | 13 837 |
| Aug 25, 2022 | $6.76 | $6.84 | $6.60 | $6.67 | 30 181 |
| Aug 24, 2022 | $6.90 | $6.90 | $6.60 | $6.80 | 8 193 |
| Aug 23, 2022 | $6.72 | $7.00 | $6.67 | $6.89 | 37 124 |
| Aug 22, 2022 | $6.71 | $6.73 | $6.44 | $6.55 | 60 547 |
| Aug 19, 2022 | $6.81 | $6.81 | $6.54 | $6.61 | 35 888 |
| Aug 18, 2022 | $6.45 | $6.84 | $6.45 | $6.76 | 17 899 |
| Aug 17, 2022 | $6.34 | $6.39 | $6.16 | $6.34 | 28 003 |
| Aug 16, 2022 | $6.48 | $6.60 | $6.19 | $6.30 | 16 512 |
| Aug 15, 2022 | $6.21 | $6.50 | $5.91 | $6.46 | 25 792 |
| Aug 12, 2022 | $6.65 | $6.68 | $6.46 | $6.50 | 14 968 |
| Aug 11, 2022 | $6.65 | $6.77 | $6.50 | $6.64 | 16 442 |
| Aug 10, 2022 | $6.57 | $6.57 | $6.16 | $6.44 | 18 360 |
| Aug 09, 2022 | $6.66 | $6.77 | $6.39 | $6.40 | 51 948 |
| Aug 08, 2022 | $6.50 | $6.64 | $6.50 | $6.53 | 8 912 |
| Aug 05, 2022 | $6.28 | $6.73 | $6.28 | $6.57 | 58 158 |
| Aug 04, 2022 | $6.41 | $6.50 | $6.37 | $6.38 | 41 672 |
| Aug 03, 2022 | $6.67 | $6.83 | $6.50 | $6.51 | 42 453 |
| Aug 02, 2022 | $6.50 | $6.72 | $6.37 | $6.57 | 95 531 |
| Aug 01, 2022 | $7.41 | $7.41 | $6.51 | $6.62 | 51 777 |
| Jul 29, 2022 | $7.20 | $7.50 | $6.95 | $7.40 | 31 261 |
| Jul 28, 2022 | $7.34 | $7.38 | $6.83 | $7.04 | 38 724 |
| Jul 27, 2022 | $7.15 | $7.60 | $6.75 | $7.16 | 76 538 |
