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 |
| Jul 12, 2023 | $11.90 | $11.90 | $11.65 | $11.75 | 84 471 |
| Jul 11, 2023 | $11.37 | $11.76 | $11.32 | $11.70 | 152 976 |
| Jul 10, 2023 | $11.65 | $11.68 | $11.09 | $11.29 | 131 193 |
| Jul 07, 2023 | $11.35 | $11.79 | $11.25 | $11.63 | 170 960 |
| Jul 06, 2023 | $11.54 | $11.65 | $11.33 | $11.35 | 50 234 |
| Jul 05, 2023 | $11.57 | $11.67 | $11.37 | $11.63 | 34 177 |
| Jul 03, 2023 | $11.24 | $11.61 | $11.24 | $11.28 | 50 973 |
| Jun 30, 2023 | $11.49 | $11.56 | $11.39 | $11.43 | 49 010 |
| Jun 29, 2023 | $11.52 | $11.65 | $11.30 | $11.40 | 113 869 |
| Jun 28, 2023 | $11.44 | $11.71 | $11.07 | $11.42 | 86 429 |
| Jun 27, 2023 | $11.34 | $11.74 | $11.15 | $11.40 | 102 920 |
| Jun 26, 2023 | $11.30 | $11.58 | $11.08 | $11.34 | 223 883 |
| Jun 23, 2023 | $11.09 | $11.53 | $10.57 | $11.21 | 2 568 487 |
| Jun 22, 2023 | $10.97 | $11.36 | $10.60 | $11.33 | 179 440 |
| Jun 21, 2023 | $10.73 | $11.05 | $10.46 | $10.89 | 254 884 |
| Jun 20, 2023 | $10.32 | $10.94 | $10.08 | $10.65 | 193 426 |
| Jun 16, 2023 | $10.04 | $10.49 | $9.95 | $10.42 | 130 878 |
| Jun 15, 2023 | $9.77 | $10.34 | $9.66 | $9.98 | 79 030 |
| Jun 14, 2023 | $9.58 | $10.05 | $9.50 | $9.69 | 66 732 |
| Jun 13, 2023 | $9.67 | $9.73 | $9.37 | $9.52 | 71 448 |
| Jun 12, 2023 | $9.62 | $9.79 | $9.40 | $9.45 | 47 057 |
| Jun 09, 2023 | $9.71 | $9.77 | $9.39 | $9.62 | 34 715 |
| Jun 08, 2023 | $9.93 | $10.11 | $9.47 | $9.60 | 58 332 |
| Jun 07, 2023 | $9.49 | $10.10 | $9.56 | $9.74 | 46 075 |
| Jun 06, 2023 | $8.87 | $9.49 | $8.96 | $9.38 | 34 286 |
