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 |
| Jul 26, 2022 | $6.87 | $7.14 | $6.85 | $6.92 | 17 234 |
| Jul 25, 2022 | $6.80 | $7.05 | $6.72 | $6.80 | 56 253 |
| Jul 22, 2022 | $6.70 | $6.91 | $6.51 | $6.80 | 97 212 |
| Jul 21, 2022 | $6.26 | $6.90 | $6.09 | $6.79 | 58 578 |
| Jul 20, 2022 | $6.10 | $6.75 | $6.08 | $6.37 | 35 067 |
| Jul 19, 2022 | $5.80 | $6.24 | $5.80 | $6.15 | 25 502 |
| Jul 18, 2022 | $5.38 | $6.09 | $5.38 | $5.80 | 28 071 |
| Jul 15, 2022 | $5.24 | $5.37 | $5.14 | $5.27 | 13 062 |
| Jul 14, 2022 | $5.21 | $5.23 | $5.12 | $5.17 | 7 770 |
| Jul 13, 2022 | $5.37 | $5.62 | $5.31 | $5.46 | 19 544 |
| Jul 12, 2022 | $5.19 | $5.44 | $5.00 | $5.37 | 57 877 |
| Jul 11, 2022 | $5.61 | $5.66 | $5.17 | $5.32 | 49 050 |
| Jul 08, 2022 | $5.70 | $5.83 | $5.33 | $5.68 | 59 127 |
| Jul 07, 2022 | $5.10 | $5.80 | $5.10 | $5.63 | 30 610 |
| Jul 06, 2022 | $5.20 | $5.24 | $4.90 | $5.01 | 80 065 |
| Jul 05, 2022 | $5.59 | $5.59 | $5.24 | $5.25 | 68 271 |
| Jul 01, 2022 | $5.65 | $5.76 | $5.05 | $5.60 | 108 177 |
| Jun 30, 2022 | $5.89 | $5.90 | $5.64 | $5.76 | 49 322 |
| Jun 29, 2022 | $6.79 | $6.90 | $5.82 | $5.90 | 50 568 |
| Jun 28, 2022 | $6.80 | $6.94 | $6.70 | $6.70 | 25 973 |
| Jun 27, 2022 | $6.37 | $6.92 | $6.37 | $6.70 | 61 404 |
| Jun 24, 2022 | $6.59 | $7.00 | $6.42 | $6.47 | 92 527 |
| Jun 23, 2022 | $6.80 | $7.07 | $6.65 | $6.65 | 52 771 |
| Jun 22, 2022 | $6.70 | $7.14 | $6.51 | $6.76 | 97 042 |
| Jun 21, 2022 | $6.59 | $7.00 | $6.48 | $6.79 | 102 303 |
