SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
6.84 ↓0.22 (-3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMHI is down -1.01% a day on average. There have been 11 days where SEACOR Marine Holdings Inc closed green and 19 days where SMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.15 | 6.84 | ↓$0.31 (-4.34%) | 6.75 | 7.18 | 185.50K |
| 2024-12-02 | 6.95 | 7.06 | ↑$0.11 (1.58%) | 6.88 | 7.25 | 363.45K |
| 2024-11-29 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.80 | 7.01 | 62.48K |
| 2024-11-27 | 6.87 | 6.82 | ↓$0.05 (-0.73%) | 6.75 | 7.05 | 158.11K |
| 2024-11-26 | 6.91 | 6.82 | ↓$0.09 (-1.30%) | 6.67 | 7.02 | 287.27K |
| 2024-11-25 | 7.21 | 6.92 | ↓$0.29 (-4.02%) | 6.87 | 7.65 | 372.80K |
| 2024-11-22 | 6.95 | 7.15 | ↑$0.20 (2.88%) | 6.90 | 7.19 | 201.43K |
| 2024-11-21 | 6.50 | 6.86 | ↑$0.36 (5.54%) | 6.48 | 6.87 | 221.13K |
| 2024-11-20 | 6.37 | 6.47 | ↑$0.10 (1.57%) | 6.33 | 6.55 | 113.65K |
| 2024-11-19 | 6.19 | 6.37 | ↑$0.18 (2.91%) | 6.13 | 6.59 | 215.12K |
| 2024-11-18 | 6.24 | 6.27 | ↑$0.03 (0.48%) | 6.22 | 6.45 | 154.71K |
| 2024-11-15 | 6.44 | 6.20 | ↓$0.24 (-3.73%) | 6.14 | 6.51 | 212.43K |
| 2024-11-14 | 6.49 | 6.44 | ↓$0.05 (-0.77%) | 6.33 | 6.54 | 200.41K |
| 2024-11-13 | 6.84 | 6.42 | ↓$0.42 (-6.14%) | 6.38 | 6.84 | 361.24K |
| 2024-11-12 | 6.95 | 6.81 | ↓$0.14 (-2.01%) | 6.59 | 7.07 | 274.35K |
| 2024-11-11 | 6.86 | 6.95 | ↑$0.09 (1.31%) | 6.70 | 6.98 | 242.90K |
| 2024-11-08 | 7.06 | 6.86 | ↓$0.20 (-2.83%) | 6.65 | 7.18 | 225.80K |
| 2024-11-07 | 7.22 | 7.08 | ↓$0.14 (-1.94%) | 7.06 | 7.27 | 205.46K |
| 2024-11-06 | 6.90 | 7.19 | ↑$0.29 (4.20%) | 6.89 | 7.30 | 418.80K |
| 2024-11-05 | 6.66 | 6.71 | ↑$0.05 (0.75%) | 6.61 | 6.96 | 379.91K |
| 2024-11-04 | 6.27 | 6.67 | ↑$0.40 (6.38%) | 6.27 | 6.96 | 491.08K |
| 2024-11-01 | 6.79 | 6.17 | ↓$0.62 (-9.13%) | 6.02 | 6.89 | 1.35M |
| 2024-10-31 | 7.82 | 6.80 | ↓$1.02 (-13.04%) | 6.71 | 7.82 | 0.96M |
| 2024-10-30 | 8.45 | 8.43 | ↓$0.02 (-0.24%) | 8.40 | 8.61 | 123.91K |
| 2024-10-29 | 8.51 | 8.36 | ↓$0.15 (-1.76%) | 8.27 | 8.55 | 74.31K |
| 2024-10-28 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.51 | 8.74 | 106.39K |
| 2024-10-25 | 8.58 | 8.73 | ↑$0.15 (1.75%) | 8.58 | 8.82 | 70.03K |
| 2024-10-24 | 8.68 | 8.48 | ↓$0.20 (-2.30%) | 8.30 | 8.70 | 130.89K |
| 2024-10-23 | 8.71 | 8.58 | ↓$0.13 (-1.49%) | 8.47 | 8.88 | 244.86K |
| 2024-10-22 | 8.95 | 8.77 | ↓$0.18 (-2.01%) | 8.68 | 9.02 | 151.04K |
Create an account or log in to view more rows.
$SMHI It’s that TIME!! To Double down!
$SMHI Let’s get it
$SMHI who here can't stand the CEO?
$SMHI wtf?
$SMHI im in.
$SMHI out of the way
$SMHI search and destroy bears!!
$SMHI yeah we're going green today
$SMHI it can go lower
$SMHI another bear trap