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 |
| Oct 26, 2023 | $13.50 | $14.12 | $13.41 | $13.98 | 89 854 |
| Oct 25, 2023 | $13.68 | $13.92 | $13.52 | $13.63 | 43 499 |
| Oct 24, 2023 | $13.95 | $14.26 | $13.60 | $13.64 | 74 803 |
| Oct 23, 2023 | $14.31 | $14.65 | $13.80 | $14.00 | 82 428 |
| Oct 20, 2023 | $15.20 | $15.24 | $14.35 | $14.46 | 127 672 |
| Oct 19, 2023 | $14.48 | $15.22 | $14.27 | $15.19 | 219 789 |
| Oct 18, 2023 | $14.14 | $14.48 | $13.85 | $14.42 | 110 503 |
| Oct 17, 2023 | $13.89 | $14.40 | $13.89 | $14.17 | 62 213 |
| Oct 16, 2023 | $14.02 | $14.13 | $13.91 | $14.04 | 47 265 |
| Oct 13, 2023 | $13.92 | $13.92 | $13.51 | $13.80 | 60 255 |
| Oct 12, 2023 | $14.09 | $14.09 | $13.69 | $13.72 | 43 962 |
| Oct 11, 2023 | $14.05 | $14.22 | $14.05 | $14.14 | 51 054 |
| Oct 10, 2023 | $14.15 | $14.40 | $14.03 | $14.15 | 85 359 |
| Oct 09, 2023 | $13.89 | $14.44 | $13.85 | $14.27 | 88 412 |
| Oct 06, 2023 | $13.31 | $13.79 | $13.22 | $13.69 | 34 059 |
| Oct 05, 2023 | $12.87 | $13.32 | $12.84 | $13.29 | 65 208 |
| Oct 04, 2023 | $13.05 | $13.43 | $12.81 | $12.94 | 63 489 |
| Oct 03, 2023 | $13.45 | $13.50 | $13.03 | $13.20 | 56 693 |
| Oct 02, 2023 | $13.93 | $13.93 | $13.28 | $13.42 | 117 752 |
| Sep 29, 2023 | $13.96 | $14.14 | $13.53 | $13.88 | 134 674 |
| Sep 28, 2023 | $13.68 | $14.00 | $13.52 | $13.96 | 102 642 |
| Sep 27, 2023 | $13.19 | $13.67 | $12.97 | $13.67 | 145 730 |
| Sep 26, 2023 | $12.99 | $13.30 | $12.93 | $13.00 | 71 736 |
| Sep 25, 2023 | $12.17 | $13.63 | $12.17 | $13.08 | 118 641 |
| Sep 22, 2023 | $12.54 | $12.55 | $12.18 | $12.20 | 40 903 |
