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 |
| Feb 16, 2022 | $4.35 | $4.45 | $4.35 | $4.43 | 13 200 |
| Feb 15, 2022 | $4.08 | $4.45 | $4.08 | $4.27 | 10 300 |
| Feb 14, 2022 | $4.23 | $4.29 | $4.15 | $4.15 | 22 600 |
| Feb 11, 2022 | $4.13 | $4.28 | $4.11 | $4.19 | 21 500 |
| Feb 10, 2022 | $4.12 | $4.25 | $4.01 | $4.06 | 22 500 |
| Feb 09, 2022 | $4.01 | $4.38 | $4.01 | $4.17 | 17 000 |
| Feb 08, 2022 | $4.31 | $4.37 | $4.01 | $4.02 | 13 300 |
| Feb 07, 2022 | $4.43 | $4.43 | $4.25 | $4.29 | 62 200 |
| Feb 04, 2022 | $4.13 | $4.15 | $4.00 | $4.13 | 137 200 |
| Feb 03, 2022 | $4.09 | $4.32 | $4.00 | $4.15 | 22 600 |
| Feb 02, 2022 | $4.17 | $4.35 | $4.11 | $4.27 | 420 000 |
| Feb 01, 2022 | $4.27 | $4.44 | $4.17 | $4.22 | 15 900 |
| Jan 31, 2022 | $4.08 | $4.29 | $4.05 | $4.19 | 32 400 |
| Jan 28, 2022 | $4.09 | $4.25 | $4.03 | $4.14 | 66 000 |
| Jan 27, 2022 | $4.25 | $4.26 | $4.08 | $4.16 | 26 300 |
| Jan 26, 2022 | $4.14 | $4.45 | $3.91 | $4.26 | 42 000 |
| Jan 25, 2022 | $3.80 | $4.20 | $3.80 | $4.17 | 64 900 |
| Jan 24, 2022 | $3.90 | $3.95 | $3.81 | $3.92 | 44 900 |
| Jan 21, 2022 | $3.87 | $3.95 | $3.61 | $3.92 | 29 700 |
| Jan 20, 2022 | $4.11 | $4.27 | $3.97 | $4.03 | 39 500 |
| Jan 19, 2022 | $3.98 | $4.15 | $3.95 | $4.14 | 18 800 |
| Jan 18, 2022 | $4.08 | $4.15 | $4.02 | $4.05 | 26 700 |
| Jan 14, 2022 | $4.18 | $4.22 | $4.06 | $4.11 | 12 600 |
| Jan 13, 2022 | $4.20 | $4.21 | $3.99 | $4.17 | 38 400 |
| Jan 12, 2022 | $3.95 | $4.14 | $3.85 | $4.07 | 26 500 |
