Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free SMHI Stock Alerts

SEACOR Marine (SMHI) Stock Chart & Stock Price History

$14.05
+0.22 (+1.59%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SEACOR Marine Stock Price Performance

5 Day
Performance
+1.74%
1 Month
Performance
+4.85%
3 Month
Performance
+11.16%
6 Month
Performance
+23.25%
Year-To-Date
Performance
+11.60%
1 Year
Performance
+16.50%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

SMHI Stock Chart for Friday, July, 26, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$13.85$14.05
+1.44%		$14.52$14.00174,580 shs$387.78 million
07/25/2024$13.36$13.85
+3.67%		$14.07$13.35177,118 shs$382.26 million
07/24/2024$14.15$13.36
-5.58%		$14.15$13.33155,965 shs$368.74 million
07/23/2024$14.15$14.15$14.37$14.00158,410 shs$390.54 million
07/22/2024$13.81$14.15
+2.46%		$14.19$13.47360,415 shs$390.54 million
07/19/2024$14.10$13.80
-2.13%		$14.35$13.79115,468 shs$380.88 million
07/18/2024$14.39$14.10
-2.02%		$14.59$14.08164,390 shs$389.16 million
07/17/2024$15.32$14.39
-6.07%		$15.34$14.23256,505 shs$397.16 million
07/16/2024$14.55$15.32
+5.29%		$15.36$14.67289,719 shs$422.83 million
07/15/2024$14.21$14.55
+2.39%		$14.78$14.12212,852 shs$401.58 million
07/12/2024$14.15$14.21
+0.42%		$14.44$14.15145,314 shs$392.20 million
07/11/2024$13.60$14.15
+4.04%		$14.27$13.62152,027 shs$390.54 million
07/10/2024$13.60$13.60$13.80$13.47128,583 shs$375.36 million
07/09/2024$13.78$13.60
-1.31%		$13.81$13.5096,658 shs$375.36 million
07/08/2024$14.14$13.78
-2.55%		$14.15$13.61132,859 shs$380.33 million
07/05/2024$14.56$14.13
-2.95%		$14.45$13.92109,194 shs$389.99 million
07/04/2024$14.52$14.56
+0.28%		$14.62$14.03168,982 shs$401.86 million
07/03/2024$14.11$14.52
+2.91%		$14.62$14.03160,692 shs$400.75 million
07/02/2024$13.39$14.11
+5.38%		$14.21$13.43211,144 shs$389.44 million
07/01/2024$13.49$13.39
-0.74%		$13.63$13.35140,151 shs$369.56 million
06/28/2024$13.37$13.47
+0.75%		$13.63$13.35279,906 shs$371.77 million
06/27/2024$13.40$13.37
-0.22%		$13.55$13.2786,422 shs$369.01 million
06/26/2024$13.13$13.40
+2.06%		$13.41$12.99127,888 shs$369.84 million
06/25/2024$13.15$13.13
-0.15%		$13.23$13.0074,061 shs$362.39 million
06/24/2024$12.86$13.15
+2.26%		$13.40$12.85121,050 shs$362.94 million
06/21/2024$12.87$12.85
-0.16%		$12.94$12.68136,740 shs$354.66 million
06/20/2024$12.94$12.87
-0.54%		$13.04$12.8051,659 shs$355.21 million
06/19/2024$12.95$12.94
-0.08%		$13.24$12.7479,603 shs$357.14 million
06/18/2024$12.73$12.95
+1.73%		$13.24$12.8379,603 shs$357.42 million
06/17/2024$12.39$12.73
+2.74%		$12.74$12.26102,821 shs$351.35 million
06/14/2024$12.87$12.39
-3.73%		$12.87$12.24143,314 shs$341.96 million
06/13/2024$13.03$12.87
-1.23%		$13.09$12.60176,865 shs$355.21 million
06/12/2024$12.68$13.03
+2.76%		$13.17$12.89173,884 shs$359.63 million
06/11/2024$13.10$12.68
-3.21%		$13.05$12.67189,074 shs$349.97 million
06/10/2024$11.83$13.10
+10.74%		$13.55$12.32289,655 shs$361.56 million
06/07/2024$12.09$11.82
-2.23%		$12.56$11.82120,738 shs$326.23 million
06/06/2024$12.30$12.09
-1.71%		$12.40$12.0476,436 shs$333.68 million
06/05/2024$11.98$12.30
+2.67%		$12.35$12.00187,202 shs$339.48 million
06/04/2024$12.38$11.98
-3.23%		$12.33$11.90128,464 shs$330.65 million
06/03/2024$13.16$12.38
-5.93%		$13.32$12.35162,152 shs$341.69 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$13.23$13.14
-0.68%		$13.42$13.01114,434 shs$362.66 million
05/30/2024$13.54$13.23
-2.29%		$13.69$13.2079,603 shs$365.15 million
05/29/2024$13.88$13.54
-2.45%		$14.02$13.53121,033 shs$373.70 million
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

Related Companies:
This page (NYSE:SMHI) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored