SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
12.66 ↑0.17 (1.36%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMHI is down -0.09% a day on average. There have been 13 days where SEACOR Marine Holdings Inc closed green and 17 days where SMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.55 | 12.66 | ↑$0.11 (0.88%) | 12.37 | 12.84 | 273.43K |
| 2024-04-25 | 12.38 | 12.49 | ↑$0.11 (0.89%) | 12.32 | 12.58 | 168.24K |
| 2024-04-24 | 12.71 | 12.49 | ↓$0.22 (-1.73%) | 12.39 | 12.94 | 139.27K |
| 2024-04-23 | 12.27 | 12.76 | ↑$0.49 (3.99%) | 12.23 | 12.89 | 397K |
| 2024-04-22 | 12.50 | 12.38 | ↓$0.12 (-0.96%) | 12.38 | 12.67 | 111.21K |
| 2024-04-19 | 11.94 | 12.45 | ↑$0.51 (4.27%) | 11.88 | 12.61 | 506.60K |
| 2024-04-18 | 12.25 | 12.00 | ↓$0.25 (-2.04%) | 11.97 | 12.49 | 195.66K |
| 2024-04-17 | 12.80 | 12.17 | ↓$0.63 (-4.92%) | 12.16 | 12.92 | 232.09K |
| 2024-04-16 | 12.72 | 12.70 | ↓$0.02 (-0.16%) | 12.53 | 12.80 | 183.26K |
| 2024-04-15 | 13.35 | 12.81 | ↓$0.54 (-4.04%) | 12.79 | 13.44 | 128.25K |
| 2024-04-12 | 13.40 | 13.22 | ↓$0.18 (-1.34%) | 13.12 | 13.52 | 121.35K |
| 2024-04-11 | 13.61 | 13.33 | ↓$0.28 (-2.06%) | 13.30 | 13.67 | 104.57K |
| 2024-04-10 | 13.54 | 13.56 | ↑$0.02 (0.15%) | 13.52 | 13.94 | 152.11K |
| 2024-04-09 | 14.36 | 13.75 | ↓$0.61 (-4.25%) | 13.67 | 14.40 | 146.05K |
| 2024-04-08 | 14.47 | 14.22 | ↓$0.25 (-1.73%) | 14.19 | 14.70 | 173.33K |
| 2024-04-05 | 14.61 | 14.47 | ↓$0.14 (-0.96%) | 14.29 | 14.62 | 159.06K |
| 2024-04-04 | 14.48 | 14.53 | ↑$0.05 (0.35%) | 14.30 | 14.87 | 261.60K |
| 2024-04-03 | 13.79 | 14.41 | ↑$0.62 (4.50%) | 13.79 | 14.70 | 325.28K |
| 2024-04-02 | 13.91 | 13.80 | ↓$0.11 (-0.79%) | 13.73 | 13.99 | 181.12K |
| 2024-04-01 | 14.03 | 13.89 | ↓$0.14 (-1.00%) | 13.82 | 14.14 | 186.19K |
| 2024-03-28 | 14.03 | 13.94 | ↓$0.09 (-0.64%) | 13.92 | 14.30 | 816.42K |
| 2024-03-27 | 13.76 | 13.95 | ↑$0.19 (1.38%) | 13.71 | 14.04 | 180.06K |
| 2024-03-26 | 14.08 | 13.78 | ↓$0.30 (-2.13%) | 13.77 | 14.15 | 210.71K |
| 2024-03-25 | 14.01 | 14.02 | ↑$0.01 (0.07%) | 14.01 | 14.33 | 204.30K |
| 2024-03-22 | 14.11 | 13.98 | ↓$0.13 (-0.92%) | 13.95 | 14.35 | 268.48K |
| 2024-03-21 | 13.54 | 13.79 | ↑$0.25 (1.85%) | 13.54 | 13.98 | 154.81K |
| 2024-03-20 | 13.79 | 13.81 | ↑$0.02 (0.15%) | 13.67 | 13.96 | 134.54K |
| 2024-03-19 | 13.62 | 13.91 | ↑$0.29 (2.13%) | 13.57 | 14.09 | 251.68K |
| 2024-03-18 | 13.60 | 13.53 | ↓$0.07 (-0.51%) | 13.51 | 13.90 | 222.96K |
| 2024-03-15 | 12.77 | 13.64 | ↑$0.87 (6.81%) | 12.77 | 13.92 | 455.15K |
Create an account or log in to view more rows.
$SMHI search and destroy bears!!
$SMHI yeah we're going green today
$SMHI it can go lower
$SMHI another bear trap
$SMHI what’s next bulls
$SMHI this is going to skyrocket tmr!!!
$SMHI Dip buyers are going to get wrecked
$SMHI the end is near
$SMHI the end is near
$SMHI wtf is going on?