SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
9.49
-0.08 (-0.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 9.47 | 9.60 | 9.27 | 9.49 | 9.49 | -0.84% | 210,567 |
| Sep 25, 2024 | 9.71 | 9.71 | 9.34 | 9.57 | 9.57 | -1.75% | 181,696 |
| Sep 24, 2024 | 9.88 | 9.99 | 9.63 | 9.74 | 9.74 | -0.92% | 218,462 |
| Sep 23, 2024 | 10.04 | 10.15 | 9.83 | 9.83 | 9.83 | -2.09% | 76,514 |
| Sep 20, 2024 | 10.14 | 10.24 | 9.96 | 10.04 | 10.04 | -2.33% | 293,082 |
| Sep 19, 2024 | 10.52 | 10.56 | 10.16 | 10.28 | 10.28 | 1.88% | 73,179 |
| Sep 18, 2024 | 9.97 | 10.59 | 9.87 | 10.09 | 10.09 | 0.60% | 193,876 |
| Sep 17, 2024 | 10.07 | 10.20 | 9.95 | 10.03 | 10.03 | 0.30% | 76,117 |
| Sep 16, 2024 | 10.07 | 10.25 | 9.71 | 10.00 | 10.00 | 0.70% | 130,119 |
| Sep 13, 2024 | 9.66 | 10.12 | 9.63 | 9.93 | 9.93 | 3.87% | 162,967 |
| Sep 12, 2024 | 9.19 | 9.81 | 9.15 | 9.56 | 9.56 | 4.94% | 143,245 |
| Sep 11, 2024 | 9.25 | 9.30 | 8.88 | 9.11 | 9.11 | -0.33% | 177,334 |
| Sep 10, 2024 | 9.83 | 9.83 | 9.14 | 9.14 | 9.14 | -5.38% | 255,634 |
| Sep 9, 2024 | 9.94 | 10.02 | 9.66 | 9.66 | 9.66 | -2.52% | 159,577 |
| Sep 6, 2024 | 10.32 | 10.43 | 9.82 | 9.91 | 9.91 | -3.97% | 147,474 |
| Sep 5, 2024 | 10.33 | 10.42 | 10.23 | 10.32 | 10.32 | 0.39% | 125,241 |
| Sep 4, 2024 | 10.43 | 10.51 | 10.24 | 10.28 | 10.28 | -1.25% | 131,676 |
| Sep 3, 2024 | 11.24 | 11.31 | 10.37 | 10.41 | 10.41 | -9.08% | 175,287 |
| Aug 30, 2024 | 11.43 | 11.56 | 11.29 | 11.45 | 11.45 | -0.95% | 78,038 |
| Aug 29, 2024 | 11.58 | 11.67 | 11.45 | 11.56 | 11.56 | 1.49% | 78,469 |
| Aug 28, 2024 | 11.39 | 11.54 | 11.24 | 11.39 | 11.39 | -0.87% | 127,119 |
| Aug 27, 2024 | 11.35 | 11.58 | 11.25 | 11.49 | 11.49 | 1.23% | 108,612 |
| Aug 26, 2024 | 11.59 | 11.66 | 11.26 | 11.35 | 11.35 | 0.71% | 179,630 |
| Aug 23, 2024 | 10.87 | 11.49 | 10.87 | 11.27 | 11.27 | 4.16% | 203,489 |
| Aug 22, 2024 | 11.18 | 11.27 | 10.77 | 10.82 | 10.82 | -1.01% | 117,982 |
| Aug 21, 2024 | 11.08 | 11.20 | 10.87 | 10.93 | 10.93 | -0.09% | 115,941 |
| Aug 20, 2024 | 11.51 | 11.64 | 10.94 | 10.94 | 10.94 | -4.54% | 137,196 |
| Aug 19, 2024 | 11.46 | 11.60 | 11.26 | 11.46 | 11.46 | 0.44% | 101,201 |
| Aug 16, 2024 | 11.45 | 11.64 | 11.33 | 11.41 | 11.41 | -0.35% | 67,794 |
| Aug 15, 2024 | 11.18 | 11.55 | 11.18 | 11.45 | 11.45 | 4.76% | 114,061 |
| Aug 14, 2024 | 11.10 | 11.12 | 10.86 | 10.93 | 10.93 | -0.82% | 104,467 |
| Aug 13, 2024 | 11.09 | 11.15 | 10.96 | 11.02 | 11.02 | -1.08% | 99,947 |
| Aug 12, 2024 | 10.85 | 11.18 | 10.81 | 11.14 | 11.14 | 3.63% | 125,964 |
| Aug 9, 2024 | 10.91 | 10.95 | 10.65 | 10.75 | 10.75 | -1.01% | 106,566 |
| Aug 8, 2024 | 10.68 | 10.99 | 10.55 | 10.86 | 10.86 | 4.22% | 150,936 |
| Aug 7, 2024 | 11.00 | 11.20 | 10.33 | 10.42 | 10.42 | -2.25% | 211,290 |
| Aug 6, 2024 | 10.73 | 10.93 | 10.31 | 10.66 | 10.66 | -0.19% | 280,910 |
| Aug 5, 2024 | 10.70 | 10.98 | 10.43 | 10.68 | 10.68 | -5.07% | 353,087 |
| Aug 2, 2024 | 12.01 | 12.11 | 11.16 | 11.25 | 11.25 | -8.16% | 417,610 |
| Aug 1, 2024 | 13.20 | 13.57 | 12.15 | 12.25 | 12.25 | -11.62% | 690,331 |
| Jul 31, 2024 | 13.89 | 14.17 | 13.68 | 13.86 | 13.86 | 2.36% | 158,707 |
| Jul 30, 2024 | 13.74 | 13.75 | 13.47 | 13.54 | 13.54 | -1.24% | 87,606 |
| Jul 29, 2024 | 14.29 | 14.42 | 13.70 | 13.71 | 13.71 | -2.42% | 159,790 |
| Jul 26, 2024 | 14.19 | 14.52 | 14.00 | 14.05 | 14.05 | 1.59% | 174,580 |
| Jul 25, 2024 | 13.36 | 14.07 | 13.35 | 13.83 | 13.83 | 3.52% | 177,118 |
| Jul 24, 2024 | 14.00 | 14.15 | 13.33 | 13.36 | 13.36 | -5.58% | 156,040 |
| Jul 23, 2024 | 14.17 | 14.37 | 14.00 | 14.15 | 14.15 | - | 158,410 |
| Jul 22, 2024 | 13.92 | 14.19 | 13.47 | 14.15 | 14.15 | 2.46% | 360,843 |
| Jul 19, 2024 | 14.30 | 14.40 | 13.79 | 13.81 | 13.81 | -2.06% | 115,468 |
| Jul 18, 2024 | 14.28 | 14.59 | 14.08 | 14.10 | 14.10 | -2.02% | 164,390 |
| Jul 17, 2024 | 15.12 | 15.34 | 14.23 | 14.39 | 14.39 | -6.07% | 283,086 |
| Jul 16, 2024 | 14.66 | 15.36 | 14.66 | 15.32 | 15.32 | 5.22% | 289,971 |
| Jul 15, 2024 | 14.27 | 14.80 | 14.12 | 14.56 | 14.56 | 2.46% | 212,852 |
| Jul 12, 2024 | 14.30 | 14.44 | 14.15 | 14.21 | 14.21 | 0.42% | 145,329 |
| Jul 11, 2024 | 13.82 | 14.27 | 13.62 | 14.15 | 14.15 | 4.04% | 152,027 |
| Jul 10, 2024 | 13.70 | 13.80 | 13.47 | 13.60 | 13.60 | - | 128,583 |
| Jul 9, 2024 | 13.81 | 13.81 | 13.50 | 13.60 | 13.60 | -1.31% | 96,682 |
| Jul 8, 2024 | 14.06 | 14.15 | 13.61 | 13.78 | 13.78 | -2.55% | 132,859 |
| Jul 5, 2024 | 14.43 | 14.45 | 13.90 | 14.14 | 14.14 | -2.88% | 109,199 |
| Jul 3, 2024 | 14.20 | 14.62 | 14.03 | 14.56 | 14.56 | 3.19% | 168,982 |
| Jul 2, 2024 | 13.43 | 14.21 | 13.43 | 14.11 | 14.11 | 5.46% | 211,144 |
| Jul 1, 2024 | 13.58 | 13.63 | 13.35 | 13.38 | 13.38 | -0.82% | 140,151 |
| Jun 28, 2024 | 13.55 | 13.63 | 13.34 | 13.49 | 13.49 | 0.67% | 279,906 |
| Jun 27, 2024 | 13.53 | 13.54 | 13.27 | 13.40 | 13.40 | - | 86,592 |
| Jun 26, 2024 | 13.05 | 13.41 | 12.99 | 13.40 | 13.40 | 1.98% | 127,935 |
| Jun 25, 2024 | 13.18 | 13.20 | 13.00 | 13.14 | 13.14 | -0.08% | 74,091 |
| Jun 24, 2024 | 12.85 | 13.40 | 12.85 | 13.15 | 13.15 | 2.26% | 121,051 |
| Jun 21, 2024 | 12.98 | 12.98 | 12.68 | 12.86 | 12.86 | -0.08% | 136,740 |
| Jun 20, 2024 | 12.95 | 13.04 | 12.80 | 12.87 | 12.87 | -0.54% | 51,659 |
| Jun 18, 2024 | 12.74 | 13.24 | 12.74 | 12.94 | 12.94 | 1.57% | 79,603 |
| Jun 17, 2024 | 12.48 | 12.77 | 12.26 | 12.74 | 12.74 | 2.82% | 102,821 |
| Jun 14, 2024 | 12.70 | 12.87 | 12.24 | 12.39 | 12.39 | -3.73% | 143,354 |
| Jun 13, 2024 | 13.04 | 13.09 | 12.60 | 12.87 | 12.87 | -1.23% | 212,165 |
| Jun 12, 2024 | 12.96 | 13.17 | 12.89 | 13.03 | 13.03 | 2.76% | 173,884 |
| Jun 11, 2024 | 13.00 | 13.05 | 12.67 | 12.68 | 12.68 | -3.21% | 189,074 |
| Jun 10, 2024 | 12.17 | 13.55 | 12.15 | 13.10 | 13.10 | 10.74% | 289,655 |
| Jun 7, 2024 | 12.03 | 12.56 | 11.82 | 11.83 | 11.83 | -2.23% | 120,740 |
| Jun 6, 2024 | 12.34 | 12.34 | 12.04 | 12.10 | 12.10 | -1.63% | 85,841 |
| Jun 5, 2024 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 2.67% | 187,202 |
| Jun 4, 2024 | 12.13 | 12.33 | 11.90 | 11.98 | 11.98 | -3.23% | 128,843 |
| Jun 3, 2024 | 13.32 | 13.32 | 12.35 | 12.38 | 12.38 | -5.93% | 162,152 |
| May 31, 2024 | 13.18 | 13.42 | 13.00 | 13.16 | 13.16 | -0.53% | 114,434 |
| May 30, 2024 | 13.54 | 13.69 | 13.19 | 13.23 | 13.23 | -2.29% | 79,603 |
| May 29, 2024 | 13.74 | 14.02 | 13.53 | 13.54 | 13.54 | -2.38% | 122,367 |
| May 28, 2024 | 13.50 | 13.91 | 13.50 | 13.87 | 13.87 | 3.20% | 68,977 |
| May 24, 2024 | 13.73 | 13.88 | 13.42 | 13.44 | 13.44 | -1.03% | 87,879 |
| May 23, 2024 | 13.57 | 13.75 | 13.50 | 13.58 | 13.58 | 0.52% | 116,838 |
| May 22, 2024 | 13.87 | 13.97 | 13.38 | 13.51 | 13.51 | -3.08% | 146,085 |
| May 21, 2024 | 13.88 | 14.23 | 13.73 | 13.94 | 13.94 | 0.36% | 149,979 |
| May 20, 2024 | 13.27 | 13.95 | 13.26 | 13.89 | 13.89 | 4.67% | 138,730 |
| May 17, 2024 | 13.48 | 13.60 | 13.25 | 13.27 | 13.27 | -0.82% | 86,360 |
| May 16, 2024 | 13.25 | 13.46 | 13.21 | 13.38 | 13.38 | 0.83% | 108,324 |
| May 15, 2024 | 13.22 | 13.37 | 12.97 | 13.27 | 13.27 | 0.99% | 126,230 |
| May 14, 2024 | 13.03 | 13.22 | 12.87 | 13.14 | 13.14 | 1.94% | 126,556 |
| May 13, 2024 | 13.43 | 13.43 | 12.65 | 12.89 | 12.89 | -3.01% | 275,137 |
| May 10, 2024 | 13.42 | 13.48 | 13.07 | 13.29 | 13.29 | -0.52% | 172,334 |
| May 9, 2024 | 12.69 | 13.37 | 12.69 | 13.36 | 13.36 | 5.53% | 230,366 |
| May 8, 2024 | 12.19 | 12.71 | 12.07 | 12.66 | 12.66 | 3.18% | 156,948 |
| May 7, 2024 | 11.82 | 12.50 | 11.76 | 12.27 | 12.27 | 4.78% | 254,087 |
| May 6, 2024 | 12.62 | 12.77 | 11.67 | 11.71 | 11.71 | -6.24% | 335,655 |