Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free SMHI Stock Alerts
$12.66
+0.17 (+1.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SEACOR Marine Stock Price Performance

5 Day
Performance
+2.26%
1 Month
Performance
-9.25%
3 Month
Performance
+11.15%
6 Month
Performance
-9.57%
Year-To-Date
Performance
+0.56%
1 Year
Performance
+52.16%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

SMHI Stock Chart for Saturday, April, 27, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/26/2024$10.71$11.05
+3.17%		$11.24$10.59304,570 shs$300.12 million
02/23/2024$10.53$10.71
+1.71%		$10.89$10.28395,146 shs$290.88 million
02/22/2024$10.48$10.53
+0.48%		$10.66$10.3590,490 shs$285.98 million
02/21/2024$10.31$10.48
+1.65%		$10.53$10.3572,411 shs$284.64 million
02/20/2024$10.52$10.31
-2.00%		$10.49$10.2570,309 shs$280.02 million
02/19/2024$10.52$10.52$10.64$10.47101,500 shs$285.72 million
02/16/2024$10.55$10.52
-0.28%		$10.64$10.47101,587 shs$285.72 million
02/15/2024$10.48$10.55
+0.67%		$10.77$10.45149,379 shs$286.54 million
02/14/2024$10.27$10.48
+2.04%		$10.56$10.3778,539 shs$284.64 million
02/13/2024$10.68$10.27
-3.84%		$10.65$10.20124,601 shs$278.93 million
02/12/2024$10.36$10.68
+3.09%		$10.90$10.25204,197 shs$290.06 million
02/09/2024$10.28$10.36
+0.78%		$10.46$10.2755,128 shs$281.38 million
02/08/2024$10.19$10.28
+0.88%		$10.34$10.0741,524 shs$279.21 million
02/07/2024$10.05$10.19
+1.39%		$10.20$10.0068,109 shs$276.76 million
02/06/2024$10.00$10.05
+0.50%		$10.25$10.0167,120 shs$272.96 million
02/05/2024$10.18$10.00
-1.77%		$10.14$9.83168,601 shs$271.60 million
02/02/2024$10.50$10.18
-3.05%		$10.51$10.1166,387 shs$276.49 million
02/01/2024$10.56$10.50
-0.57%		$10.83$10.4277,760 shs$285.18 million
01/31/2024$11.01$10.56
-4.09%		$11.13$10.5357,596 shs$286.81 million
01/30/2024$11.26$11.01
-2.22%		$11.16$10.78107,032 shs$299.03 million
01/29/2024$11.39$11.26
-1.14%		$11.65$11.1663,464 shs$305.81 million
01/26/2024$11.28$11.40
+1.06%		$11.45$11.0959,776 shs$309.62 million

Related Companies:
This page (NYSE:SMHI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders