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 |
| Apr 05, 2022 | $7.92 | $8.14 | $7.73 | $7.93 | 52 400 |
| Apr 04, 2022 | $8.15 | $8.39 | $7.58 | $7.94 | 90 800 |
| Apr 01, 2022 | $8.16 | $8.22 | $7.95 | $8.14 | 81 724 |
| Mar 31, 2022 | $8.43 | $8.46 | $8.01 | $8.07 | 172 485 |
| Mar 30, 2022 | $8.15 | $8.54 | $8.15 | $8.49 | 337 674 |
| Mar 29, 2022 | $8.16 | $8.37 | $7.95 | $8.24 | 304 600 |
| Mar 28, 2022 | $7.50 | $8.48 | $7.26 | $8.10 | 557 900 |
| Mar 25, 2022 | $6.22 | $7.43 | $6.20 | $7.38 | 220 500 |
| Mar 24, 2022 | $5.50 | $6.25 | $5.50 | $6.15 | 47 100 |
| Mar 23, 2022 | $5.69 | $6.07 | $5.56 | $5.98 | 46 400 |
| Mar 22, 2022 | $5.76 | $5.90 | $5.59 | $5.79 | 33 905 |
| Mar 21, 2022 | $5.23 | $5.83 | $5.14 | $5.75 | 43 505 |
| Mar 18, 2022 | $5.20 | $5.41 | $5.11 | $5.23 | 45 106 |
| Mar 17, 2022 | $5.00 | $5.40 | $5.00 | $5.15 | 33 600 |
| Mar 16, 2022 | $5.17 | $5.42 | $5.00 | $5.00 | 39 900 |
| Mar 15, 2022 | $5.26 | $5.48 | $5.09 | $5.09 | 41 800 |
| Mar 14, 2022 | $5.93 | $5.97 | $5.35 | $5.40 | 39 400 |
| Mar 11, 2022 | $6.00 | $6.00 | $5.72 | $5.88 | 59 400 |
| Mar 10, 2022 | $6.00 | $6.00 | $5.66 | $6.00 | 29 000 |
| Mar 09, 2022 | $5.59 | $6.11 | $5.51 | $5.86 | 48 400 |
| Mar 08, 2022 | $5.61 | $6.23 | $5.50 | $5.59 | 63 500 |
| Mar 07, 2022 | $5.44 | $5.74 | $5.42 | $5.61 | 100 800 |
| Mar 04, 2022 | $4.93 | $5.44 | $4.93 | $5.44 | 50 800 |
| Mar 03, 2022 | $4.98 | $5.32 | $4.81 | $5.32 | 38 400 |
| Mar 02, 2022 | $5.00 | $5.14 | $4.88 | $5.02 | 24 100 |
