Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (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
+13.49%
1 Month
Performance
-0.30%
3 Month
Performance
+28.28%
6 Month
Performance
+10.29%
Year-To-Date
Performance
+5.56%
1 Year
Performance
+68.23%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

SMHI Stock Chart for Saturday, May, 11, 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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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

Related Companies:
This page (NYSE:SMHI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press