NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.66
+0.390 (+3.18%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.45 | $14.70 | Wednesday, 8th May 2024 SMHI stock ended at $12.66. This is 3.18% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.30% from a day low at $12.07 to a day high of $12.71. |
| 90 days | $10.07 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2022 | $6.80 | $7.08 | $6.50 | $6.64 | 245 496 |
| Jun 15, 2022 | $6.58 | $7.08 | $6.47 | $6.64 | 100 751 |
| Jun 14, 2022 | $7.22 | $7.36 | $6.46 | $6.58 | 163 576 |
| Jun 13, 2022 | $8.45 | $8.47 | $7.09 | $7.26 | 183 421 |
| Jun 10, 2022 | $8.66 | $8.94 | $8.50 | $8.54 | 48 916 |
| Jun 09, 2022 | $9.09 | $9.19 | $8.81 | $8.85 | 37 324 |
| Jun 08, 2022 | $9.34 | $9.45 | $8.51 | $9.18 | 144 598 |
| Jun 07, 2022 | $9.05 | $9.30 | $9.05 | $9.20 | 104 437 |
| Jun 06, 2022 | $9.39 | $9.58 | $9.15 | $9.20 | 60 593 |
| Jun 03, 2022 | $9.70 | $9.70 | $9.14 | $9.26 | 99 923 |
| Jun 02, 2022 | $8.85 | $9.75 | $8.70 | $9.65 | 137 767 |
| Jun 01, 2022 | $8.91 | $9.23 | $8.75 | $8.90 | 62 367 |
| May 31, 2022 | $9.25 | $9.25 | $8.71 | $8.90 | 78 669 |
| May 27, 2022 | $8.97 | $9.30 | $8.90 | $9.17 | 88 310 |
| May 26, 2022 | $9.04 | $9.10 | $8.78 | $8.91 | 82 398 |
| May 25, 2022 | $8.51 | $9.17 | $8.51 | $9.05 | 78 832 |
| May 24, 2022 | $8.95 | $9.12 | $8.25 | $8.51 | 92 880 |
| May 23, 2022 | $9.03 | $9.42 | $8.51 | $9.12 | 90 199 |
| May 20, 2022 | $9.25 | $9.37 | $8.61 | $8.79 | 74 975 |
| May 19, 2022 | $9.09 | $9.35 | $9.09 | $9.25 | 73 131 |
| May 18, 2022 | $9.46 | $9.46 | $8.98 | $9.23 | 147 168 |
| May 17, 2022 | $9.33 | $9.49 | $9.13 | $9.32 | 203 014 |
| May 16, 2022 | $9.26 | $9.60 | $8.77 | $9.23 | 172 850 |
| May 13, 2022 | $8.94 | $9.17 | $8.52 | $9.08 | 127 693 |
| May 12, 2022 | $8.89 | $9.14 | $8.37 | $8.75 | 104 190 |
