Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free SMHI Stock Alerts
$13.88
+0.44 (+3.27%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SEACOR Marine Stock Price Performance

5 Day
Performance
+2.21%
1 Month
Performance
+9.64%
3 Month
Performance
+32.57%
6 Month
Performance
+17.53%
Year-To-Date
Performance
+10.25%
1 Year
Performance
+75.03%
Receive SMHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SEACOR Marine and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SMHI Stock Chart for Tuesday, May, 28, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$13.44$13.88
+3.27%		$13.91$13.5068,977 shs$383.09 million
05/27/2024$13.44$13.44$13.88$13.4287,800 shs$370.94 million
05/24/2024$13.58$13.44
-1.03%		$13.88$13.4287,879 shs$370.94 million
05/23/2024$13.51$13.58
+0.52%		$13.75$13.50116,838 shs$374.81 million
05/22/2024$13.94$13.51
-3.08%		$13.97$13.38146,085 shs$372.88 million
05/21/2024$13.89$13.94
+0.36%		$14.23$13.73149,978 shs$384.74 million
05/20/2024$13.27$13.89
+4.67%		$13.95$13.26138,303 shs$383.36 million
05/17/2024$13.38$13.28
-0.75%		$13.58$13.2586,358 shs$366.53 million
05/16/2024$13.27$13.38
+0.83%		$13.46$13.21107,845 shs$369.29 million
05/15/2024$13.15$13.27
+0.91%		$13.37$12.97126,230 shs$366.25 million
05/14/2024$12.88$13.15
+2.10%		$13.22$12.87126,556 shs$362.94 million
05/13/2024$13.29$12.88
-3.09%		$13.40$12.65275,137 shs$355.49 million
05/10/2024$13.36$13.29
-0.52%		$13.48$13.07172,334 shs$366.83 million
05/09/2024$12.66$13.36
+5.53%		$13.37$12.69230,353 shs$368.74 million
05/08/2024$12.26$12.66
+3.26%		$12.71$12.07156,902 shs$349.42 million
05/07/2024$11.71$12.26
+4.70%		$12.49$11.76254,087 shs$338.38 million
05/06/2024$12.49$11.71
-6.24%		$12.77$11.67321,250 shs$323.20 million
05/03/2024$12.53$12.49
-0.32%		$13.07$12.40398,128 shs$344.72 million
05/02/2024$12.18$12.53
+2.87%		$12.74$11.45487,472 shs$345.83 million
05/01/2024$12.22$12.18
-0.33%		$12.59$12.10181,383 shs$336.17 million
04/30/2024$12.72$12.22
-3.93%		$12.85$12.20281,662 shs$337.27 million
04/29/2024$12.66$12.72
+0.47%		$13.11$12.56168,807 shs$351.07 million
04/26/2024$12.49$12.64
+1.20%		$12.84$12.37274,377 shs$348.86 million
04/25/2024$12.49$12.49$12.58$12.27167,217 shs$344.75 million
04/24/2024$12.76$12.49
-2.12%		$12.94$12.39139,273 shs$344.72 million
04/23/2024$12.38$12.76
+3.07%		$12.89$12.23396,999 shs$352.18 million
04/22/2024$12.45$12.38
-0.56%		$12.67$12.38112,494 shs$341.69 million
04/19/2024$12.00$12.45
+3.75%		$12.61$11.88524,066 shs$338.39 million
04/18/2024$12.17$12.00
-1.40%		$12.49$11.95195,660 shs$326.16 million
04/17/2024$12.70$12.17
-4.17%		$12.98$12.16232,087 shs$330.78 million
04/16/2024$12.82$12.70
-0.94%		$12.82$12.53183,259 shs$345.19 million
04/15/2024$13.22$12.82
-3.03%		$13.44$12.79140,292 shs$348.45 million
04/12/2024$13.33$13.22
-0.83%		$13.52$13.12121,737 shs$359.32 million
04/11/2024$13.56$13.33
-1.70%		$13.67$13.30104,566 shs$362.28 million
04/10/2024$13.75$13.56
-1.38%		$13.94$13.51152,105 shs$368.56 million
04/09/2024$14.22$13.75
-3.31%		$14.40$13.67146,142 shs$373.73 million
04/08/2024$14.47$14.22
-1.73%		$14.70$14.19175,600 shs$386.50 million
04/05/2024$14.53$14.46
-0.48%		$14.62$14.29159,064 shs$393.02 million
04/04/2024$14.41$14.53
+0.83%		$14.87$14.30266,448 shs$394.93 million
04/03/2024$13.80$14.41
+4.42%		$14.70$13.79325,171 shs$391.66 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/02/2024$13.90$13.80
-0.72%		$13.99$13.73181,124 shs$375.08 million
04/01/2024$13.94$13.90
-0.29%		$14.14$13.82187,576 shs$377.77 million
03/29/2024$13.94$13.94$14.30$13.88816,420 shs$378.89 million
03/28/2024$13.95$13.94
-0.07%		$14.30$13.88816,420 shs$378.89 million
03/27/2024$13.78$13.95
+1.23%		$14.04$13.71183,209 shs$379.16 million
03/26/2024$14.02$13.78
-1.71%		$14.15$13.77211,961 shs$374.51 million
03/25/2024$13.98$14.02
+0.29%		$14.33$14.01203,529 shs$381.06 million
03/22/2024$13.79$13.98
+1.38%		$14.35$13.95268,482 shs$379.98 million
03/21/2024$13.81$13.79
-0.14%		$13.98$13.54154,735 shs$374.81 million
03/20/2024$13.91$13.81
-0.72%		$13.96$13.67136,681 shs$375.36 million
03/19/2024$13.52$13.91
+2.88%		$14.09$13.57252,543 shs$378.07 million
03/18/2024$13.64$13.52
-0.88%		$13.90$13.51222,964 shs$367.47 million
03/15/2024$12.86$13.64
+6.07%		$13.92$12.77481,991 shs$370.74 million
03/14/2024$12.82$12.86
+0.31%		$13.09$12.76194,969 shs$349.54 million
03/13/2024$12.53$12.82
+2.31%		$13.03$12.51212,447 shs$348.45 million
03/12/2024$12.16$12.53
+3.04%		$12.55$12.11106,272 shs$340.54 million
03/11/2024$12.31$12.16
-1.22%		$12.35$11.79214,359 shs$330.51 million
03/08/2024$12.12$12.31
+1.57%		$12.61$12.2377,285 shs$334.59 million
03/07/2024$12.00$12.12
+1.00%		$12.29$11.90142,835 shs$326.14 million
03/06/2024$12.01$12.00
-0.08%		$12.20$11.92157,243 shs$326.16 million
03/05/2024$12.28$12.01
-2.20%		$12.44$11.9992,546 shs$326.43 million
03/04/2024$12.11$12.28
+1.40%		$12.62$12.07402,184 shs$333.77 million
03/01/2024$10.50$12.11
+15.33%		$12.89$11.06364,951 shs$328.91 million
02/29/2024$10.47$10.50
+0.29%		$10.65$10.5093,456 shs$285.18 million
02/28/2024$10.70$10.47
-2.15%		$10.72$10.4560,990 shs$284.37 million
02/27/2024$11.05$10.70
-3.17%		$11.15$10.7052,652 shs$290.60 million

Related Companies:
This page (NYSE:SMHI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest