NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.22
-0.500 (-3.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Tuesday, 30th Apr 2024 SMHI stock ended at $12.22. This is 3.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.33% from a day low at $12.20 to a day high of $12.85. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 21, 2023 | $12.76 | $12.76 | $12.40 | $12.40 | 60 645 |
| Sep 20, 2023 | $13.06 | $13.29 | $12.75 | $12.75 | 34 638 |
| Sep 19, 2023 | $13.46 | $13.64 | $13.03 | $13.03 | 51 242 |
| Sep 18, 2023 | $13.87 | $13.80 | $13.37 | $13.45 | 62 377 |
| Sep 15, 2023 | $13.71 | $13.86 | $13.22 | $13.81 | 134 535 |
| Sep 14, 2023 | $13.95 | $14.08 | $13.61 | $13.78 | 40 291 |
| Sep 13, 2023 | $13.97 | $13.99 | $13.22 | $13.70 | 98 778 |
| Sep 12, 2023 | $14.00 | $14.14 | $13.81 | $13.95 | 142 600 |
| Sep 11, 2023 | $13.62 | $14.00 | $13.62 | $13.85 | 86 080 |
| Sep 08, 2023 | $13.17 | $13.59 | $13.06 | $13.50 | 110 098 |
| Sep 07, 2023 | $12.90 | $13.29 | $12.71 | $13.01 | 103 366 |
| Sep 06, 2023 | $13.00 | $13.15 | $12.81 | $13.00 | 55 616 |
| Sep 05, 2023 | $12.66 | $13.18 | $12.65 | $12.99 | 99 741 |
| Sep 01, 2023 | $11.61 | $12.70 | $11.61 | $12.60 | 265 947 |
| Aug 31, 2023 | $11.37 | $11.70 | $11.41 | $11.49 | 48 092 |
| Aug 30, 2023 | $11.43 | $11.58 | $11.30 | $11.31 | 26 757 |
| Aug 29, 2023 | $11.12 | $11.45 | $11.04 | $11.40 | 30 692 |
| Aug 28, 2023 | $11.30 | $11.39 | $11.07 | $11.09 | 26 622 |
| Aug 25, 2023 | $11.55 | $11.68 | $11.29 | $11.30 | 19 457 |
| Aug 24, 2023 | $11.45 | $11.61 | $11.39 | $11.39 | 15 346 |
| Aug 23, 2023 | $11.31 | $11.71 | $11.33 | $11.57 | 42 642 |
| Aug 22, 2023 | $11.14 | $11.44 | $11.14 | $11.37 | 26 922 |
| Aug 21, 2023 | $11.42 | $11.51 | $11.13 | $11.15 | 53 876 |
