Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free SMHI Stock Alerts
$13.29
-0.07 (-0.52%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SEACOR Marine Stock Price Performance

5 Day
Performance
+6.41%
1 Month
Performance
-1.99%
3 Month
Performance
+28.28%
6 Month
Performance
+10.29%
Year-To-Date
Performance
+5.56%
1 Year
Performance
+59.93%
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
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SMHI Stock Chart for Friday, May, 10, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
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

Related Companies:
This page (NYSE:SMHI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics