NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.66
+0.170 (+1.36%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Friday, 26th Apr 2024 SMHI stock ended at $12.66. This is 1.36% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.80% from a day low at $12.37 to a day high of $12.84. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $13.54 | $13.98 | $13.54 | $13.79 | 154 735 |
| Mar 20, 2024 | $13.79 | $13.96 | $13.67 | $13.81 | 134 542 |
| Mar 19, 2024 | $13.62 | $14.09 | $13.57 | $13.91 | 251 676 |
| Mar 18, 2024 | $13.60 | $13.90 | $13.51 | $13.53 | 221 369 |
| Mar 15, 2024 | $12.77 | $13.92 | $12.77 | $13.64 | 455 146 |
| Mar 14, 2024 | $12.76 | $13.09 | $12.76 | $12.86 | 192 706 |
| Mar 13, 2024 | $12.74 | $13.03 | $12.51 | $12.83 | 194 137 |
| Mar 12, 2024 | $12.19 | $12.55 | $12.11 | $12.54 | 119 155 |
| Mar 11, 2024 | $12.31 | $12.31 | $11.79 | $12.19 | 214 359 |
| Mar 08, 2024 | $12.26 | $12.61 | $12.23 | $12.31 | 63 079 |
| Mar 07, 2024 | $12.04 | $12.31 | $12.04 | $12.11 | 140 921 |
| Mar 06, 2024 | $12.18 | $12.18 | $11.92 | $12.00 | 143 211 |
| Mar 05, 2024 | $12.34 | $12.43 | $12.00 | $12.01 | 82 331 |
| Mar 04, 2024 | $12.10 | $12.59 | $12.07 | $12.28 | 384 283 |
| Mar 01, 2024 | $11.13 | $12.89 | $11.06 | $12.11 | 364 951 |
| Feb 29, 2024 | $10.57 | $10.65 | $10.50 | $10.50 | 75 630 |
| Feb 28, 2024 | $10.65 | $10.72 | $10.45 | $10.45 | 52 891 |
| Feb 27, 2024 | $11.04 | $11.15 | $10.70 | $10.70 | 43 813 |
| Feb 26, 2024 | $10.59 | $11.24 | $10.59 | $11.05 | 282 137 |
| Feb 23, 2024 | $10.38 | $10.89 | $10.28 | $10.71 | 394 190 |
| Feb 22, 2024 | $10.35 | $10.66 | $10.35 | $10.54 | 71 478 |
| Feb 21, 2024 | $10.43 | $10.53 | $10.35 | $10.48 | 70 513 |
| Feb 20, 2024 | $10.40 | $10.49 | $10.25 | $10.32 | 60 677 |
| Feb 16, 2024 | $10.55 | $10.64 | $10.47 | $10.52 | 93 086 |
| Feb 15, 2024 | $10.48 | $10.78 | $10.45 | $10.58 | 147 260 |
