SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
13.96 ↑0.02 (0.14%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMHI is up 0.77% a day on average. There have been 18 days where SEACOR Marine Holdings Inc closed green and 12 days where SMHI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.76 | 12.86 | ↑$0.10 (0.78%) | 12.76 | 13.09 | 192.71K |
2024-03-13 | 12.74 | 12.83 | ↑$0.09 (0.71%) | 12.51 | 13.03 | 212.45K |
2024-03-12 | 12.19 | 12.54 | ↑$0.35 (2.87%) | 12.11 | 12.55 | 119.16K |
2024-03-11 | 12.31 | 12.19 | ↓$0.12 (-0.97%) | 11.79 | 12.31 | 213.86K |
2024-03-08 | 12.26 | 12.31 | ↑$0.05 (0.41%) | 12.23 | 12.61 | 75.84K |
2024-03-07 | 12.04 | 12.11 | ↑$0.07 (0.58%) | 12.04 | 12.31 | 140.92K |
2024-03-06 | 12.16 | 12.00 | ↓$0.16 (-1.32%) | 11.92 | 12.16 | 157.24K |
2024-03-05 | 12.34 | 12.01 | ↓$0.33 (-2.67%) | 12.00 | 12.43 | 92.54K |
2024-03-04 | 12.10 | 12.28 | ↑$0.18 (1.49%) | 12.07 | 12.59 | 384.28K |
2024-03-01 | 11.13 | 12.11 | ↑$0.98 (8.81%) | 11.06 | 12.89 | 365.33K |
2024-02-29 | 10.57 | 10.50 | ↓$0.07 (-0.66%) | 10.50 | 10.65 | 93.45K |
2024-02-28 | 10.65 | 10.45 | ↓$0.20 (-1.88%) | 10.43 | 10.72 | 59.58K |
2024-02-27 | 11.04 | 10.70 | ↓$0.34 (-3.08%) | 10.70 | 11.15 | 52.65K |
2024-02-26 | 10.59 | 11.05 | ↑$0.46 (4.34%) | 10.59 | 11.24 | 304.57K |
2024-02-23 | 10.38 | 10.71 | ↑$0.33 (3.18%) | 10.28 | 10.88 | 395.15K |
2024-02-22 | 10.35 | 10.54 | ↑$0.19 (1.84%) | 10.35 | 10.66 | 90.49K |
2024-02-21 | 10.43 | 10.48 | ↑$0.05 (0.48%) | 10.35 | 10.53 | 72.41K |
2024-02-20 | 10.40 | 10.32 | ↓$0.08 (-0.77%) | 10.25 | 10.49 | 69.51K |
2024-02-16 | 10.55 | 10.52 | ↓$0.03 (-0.28%) | 10.47 | 10.64 | 101.59K |
2024-02-15 | 10.48 | 10.58 | ↑$0.10 (0.95%) | 10.45 | 10.78 | 147.26K |
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?