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 |
| May 12, 2022 | $8.89 | $9.14 | $8.37 | $8.75 | 104 190 |
| May 11, 2022 | $7.85 | $9.18 | $7.67 | $8.70 | 216 912 |
| May 10, 2022 | $7.81 | $8.13 | $7.72 | $7.80 | 51 793 |
| May 09, 2022 | $8.20 | $8.20 | $7.31 | $7.72 | 83 090 |
| May 06, 2022 | $8.05 | $8.40 | $8.05 | $8.20 | 136 058 |
| May 05, 2022 | $8.50 | $8.50 | $7.78 | $7.97 | 48 343 |
| May 04, 2022 | $8.35 | $8.37 | $8.02 | $8.37 | 194 695 |
| May 03, 2022 | $7.79 | $8.15 | $7.79 | $8.05 | 294 006 |
| May 02, 2022 | $7.11 | $7.89 | $7.06 | $7.81 | 708 226 |
| Apr 29, 2022 | $7.03 | $7.40 | $7.03 | $7.20 | 12 541 |
| Apr 28, 2022 | $7.49 | $7.49 | $6.93 | $7.06 | 16 017 |
| Apr 27, 2022 | $6.75 | $7.78 | $6.75 | $7.35 | 62 136 |
| Apr 26, 2022 | $6.74 | $6.82 | $6.33 | $6.65 | 43 039 |
| Apr 25, 2022 | $6.74 | $6.85 | $6.54 | $6.74 | 82 607 |
| Apr 22, 2022 | $7.01 | $7.10 | $6.77 | $6.81 | 42 882 |
| Apr 21, 2022 | $7.65 | $7.73 | $7.25 | $7.36 | 38 900 |
| Apr 20, 2022 | $7.79 | $7.84 | $7.56 | $7.57 | 57 300 |
| Apr 19, 2022 | $7.79 | $7.92 | $7.59 | $7.68 | 36 800 |
| Apr 18, 2022 | $7.54 | $7.95 | $7.54 | $7.82 | 45 500 |
| Apr 14, 2022 | $7.80 | $8.06 | $7.42 | $7.58 | 19 433 |
| Apr 13, 2022 | $7.94 | $8.12 | $7.56 | $7.80 | 74 014 |
| Apr 12, 2022 | $7.52 | $8.00 | $7.43 | $8.00 | 44 870 |
| Apr 11, 2022 | $7.90 | $8.14 | $7.32 | $7.38 | 16 784 |
| Apr 08, 2022 | $7.49 | $7.86 | $7.22 | $7.86 | 55 931 |
| Apr 07, 2022 | $7.95 | $7.95 | $7.40 | $7.44 | 36 400 |
