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 |
| Jan 11, 2022 | $3.74 | $4.00 | $3.67 | $3.88 | 13 700 |
| Jan 10, 2022 | $3.88 | $3.88 | $3.65 | $3.75 | 14 600 |
| Jan 07, 2022 | $3.58 | $4.00 | $3.58 | $3.81 | 72 200 |
| Jan 06, 2022 | $3.56 | $3.58 | $3.42 | $3.48 | 6 000 |
| Jan 05, 2022 | $3.66 | $3.68 | $3.55 | $3.60 | 16 652 |
| Jan 04, 2022 | $3.51 | $3.86 | $3.49 | $3.70 | 25 794 |
| Jan 03, 2022 | $3.36 | $3.63 | $3.36 | $3.42 | 19 245 |
| Dec 31, 2021 | $3.43 | $3.57 | $3.38 | $3.40 | 29 062 |
| Dec 30, 2021 | $3.50 | $3.54 | $3.43 | $3.46 | 19 282 |
| Dec 29, 2021 | $3.29 | $3.74 | $3.28 | $3.44 | 31 052 |
| Dec 28, 2021 | $3.35 | $3.45 | $3.30 | $3.30 | 40 158 |
| Dec 27, 2021 | $3.34 | $3.39 | $3.25 | $3.32 | 37 811 |
| Dec 23, 2021 | $3.35 | $3.38 | $3.24 | $3.32 | 54 615 |
| Dec 22, 2021 | $3.30 | $3.43 | $3.26 | $3.34 | 70 704 |
| Dec 21, 2021 | $3.28 | $3.40 | $3.25 | $3.26 | 66 646 |
| Dec 20, 2021 | $3.41 | $3.41 | $3.08 | $3.25 | 45 407 |
| Dec 17, 2021 | $3.26 | $3.43 | $3.26 | $3.43 | 20 224 |
| Dec 16, 2021 | $3.38 | $3.62 | $3.26 | $3.30 | 41 984 |
| Dec 15, 2021 | $3.32 | $3.32 | $3.25 | $3.27 | 18 383 |
| Dec 14, 2021 | $3.30 | $3.46 | $3.24 | $3.34 | 51 278 |
| Dec 13, 2021 | $3.57 | $3.58 | $3.39 | $3.39 | 29 532 |
| Dec 10, 2021 | $3.55 | $3.57 | $3.50 | $3.54 | 24 417 |
| Dec 09, 2021 | $3.86 | $3.96 | $3.46 | $3.50 | 72 918 |
| Dec 08, 2021 | $3.65 | $3.72 | $3.56 | $3.68 | 20 027 |
| Dec 07, 2021 | $3.69 | $3.69 | $3.49 | $3.65 | 25 951 |
