Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

$13.44
-0.14 (-1.03%)
(As of 05/24/2024 ET)

SEACOR Marine Stock Price Performance

5 Day
Performance
+1.28%
1 Month
Performance
+7.61%
3 Month
Performance
+25.49%
6 Month
Performance
+12.19%
Year-To-Date
Performance
+6.75%
1 Year
Performance
+70.13%
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

SMHI Stock Chart for Friday, May, 24, 2024

SEACOR Marine Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
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

This page (NYSE:SMHI) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners