-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-14.93% -
3 MONTH PERFORMANCE
-28.17% -
6 MONTH PERFORMANCE
-30.49% -
YEAR-TO-DATE PERFORMANCE
-23.03% -
1 YEAR PERFORMANCE
-30.59%
SEACOR Marine Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.63 | $9.70 (0.73%) | $9.78 | $9.52 | 155,229 | $268.97 M |
| 09/26/2024 | $9.47 | $9.49 (0.21%) | $9.60 | $9.27 | 210,600 | $263.15 M |
| 09/25/2024 | $9.71 | $9.57 (-1.44%) | $9.71 | $9.34 | 181,700 | $265.37 M |
| 09/24/2024 | $9.88 | $9.74 (-1.42%) | $9.99 | $9.63 | 218,500 | $270.08 M |
| 09/23/2024 | $10.04 | $9.83 (-2.09%) | $10.15 | $9.83 | 76,514 | $272.58 M |
| 09/20/2024 | $10.14 | $10.04 (-0.99%) | $10.24 | $9.96 | 293,100 | $278.40 M |
| 09/19/2024 | $10.52 | $10.28 (-2.28%) | $10.56 | $10.16 | 73,200 | $285.05 M |
| 09/18/2024 | $9.97 | $10.09 (1.2%) | $10.59 | $9.87 | 193,900 | $279.79 M |
| 09/17/2024 | $10.07 | $10.03 (-0.4%) | $10.20 | $9.95 | 76,117 | $278.12 M |
| 09/16/2024 | $10.07 | $10.00 (-0.7%) | $10.25 | $9.71 | 130,119 | $277.29 M |
| 09/13/2024 | $9.66 | $9.93 (2.8%) | $10.12 | $9.63 | 163,000 | $275.35 M |
| 09/12/2024 | $9.19 | $9.56 (4.03%) | $9.81 | $9.15 | 143,245 | $265.09 M |
| 09/11/2024 | $9.25 | $9.11 (-1.51%) | $9.30 | $8.88 | 177,334 | $252.61 M |
| 09/10/2024 | $9.83 | $9.14 (-7.02%) | $9.83 | $9.14 | 255,634 | $253.44 M |
| 09/09/2024 | $9.94 | $9.66 (-2.82%) | $10.02 | $9.66 | 159,600 | $267.86 M |
| 09/06/2024 | $10.32 | $9.91 (-3.97%) | $10.43 | $9.82 | 147,500 | $274.79 M |
| 09/05/2024 | $10.33 | $10.32 (-0.1%) | $10.42 | $10.23 | 125,241 | $286.16 M |
| 09/04/2024 | $10.43 | $10.28 (-1.44%) | $10.51 | $10.24 | 131,700 | $285.05 M |
| 09/03/2024 | $11.24 | $10.41 (-7.38%) | $11.31 | $10.37 | 175,287 | $288.66 M |
| 08/30/2024 | $11.43 | $11.45 (0.17%) | $11.56 | $11.29 | 78,038 | $317.50 M |
| 08/29/2024 | $11.58 | $11.56 (-0.17%) | $11.67 | $11.45 | 78,500 | $320.55 M |
| 08/28/2024 | $11.39 | $11.39 (0%) | $11.54 | $11.24 | 127,119 | $315.83 M |
| 08/27/2024 | $11.35 | $11.49 (1.23%) | $11.58 | $11.25 | 108,612 | $318.61 M |
| 08/26/2024 | $11.59 | $11.35 (-2.07%) | $11.66 | $11.26 | 179,630 | $314.72 M |
| 08/23/2024 | $10.87 | $11.27 (3.68%) | $11.49 | $10.87 | 203,500 | $312.51 M |
| 08/22/2024 | $11.18 | $10.82 (-3.22%) | $11.27 | $10.77 | 118,000 | $300.03 M |
| 08/21/2024 | $11.08 | $10.93 (-1.35%) | $11.20 | $10.87 | 115,941 | $303.08 M |
| 08/20/2024 | $11.51 | $10.94 (-4.95%) | $11.64 | $10.94 | 137,200 | $303.36 M |
| 08/19/2024 | $11.46 | $11.46 (0%) | $11.60 | $11.26 | 101,201 | $317.77 M |
| 08/16/2024 | $11.45 | $11.41 (-0.35%) | $11.64 | $11.33 | 67,800 | $316.39 M |
| 08/15/2024 | $11.18 | $11.45 (2.42%) | $11.55 | $11.18 | 114,100 | $317.50 M |
| 08/14/2024 | $11.10 | $10.93 (-1.53%) | $11.12 | $10.86 | 104,500 | $303.08 M |
| 08/13/2024 | $11.09 | $11.02 (-0.63%) | $11.15 | $10.96 | 99,947 | $305.57 M |
| 08/12/2024 | $10.85 | $11.14 (2.67%) | $11.18 | $10.81 | 126,000 | $308.90 M |
| 08/09/2024 | $10.91 | $10.75 (-1.47%) | $10.95 | $10.65 | 106,600 | $298.09 M |
| 08/08/2024 | $10.68 | $10.86 (1.69%) | $10.99 | $10.55 | 150,936 | $301.14 M |
| 08/07/2024 | $11.00 | $10.42 (-5.27%) | $11.20 | $10.33 | 211,290 | $288.94 M |
| 08/06/2024 | $10.73 | $10.66 (-0.65%) | $10.93 | $10.31 | 280,910 | $295.59 M |
| 08/05/2024 | $10.70 | $10.68 (-0.19%) | $10.98 | $10.43 | 353,100 | $296.15 M |
| 08/02/2024 | $12.01 | $11.25 (-6.33%) | $12.11 | $11.16 | 417,610 | $311.95 M |
| 08/01/2024 | $13.20 | $12.25 (-7.2%) | $13.57 | $12.15 | 690,331 | $339.68 M |
| 07/31/2024 | $13.89 | $13.86 (-0.22%) | $14.17 | $13.68 | 158,707 | $384.32 M |
| 07/30/2024 | $13.74 | $13.54 (-1.46%) | $13.75 | $13.47 | 87,606 | $375.45 M |
| 07/29/2024 | $14.29 | $13.71 (-4.06%) | $14.42 | $13.70 | 159,800 | $380.17 M |
| 07/26/2024 | $14.19 | $14.05 (-0.99%) | $14.52 | $14.00 | 174,600 | $384.18 M |
| 07/25/2024 | $13.36 | $13.83 (3.52%) | $14.07 | $13.35 | 177,118 | $378.16 M |
| 07/24/2024 | $14.00 | $13.36 (-4.57%) | $14.15 | $13.33 | 156,040 | $365.31 M |
| 07/23/2024 | $14.17 | $14.15 (-0.14%) | $14.37 | $14.00 | 158,410 | $386.91 M |
| 07/22/2024 | $13.92 | $14.15 (1.65%) | $14.19 | $13.47 | 360,843 | $386.91 M |
| 07/19/2024 | $14.30 | $13.81 (-3.43%) | $14.40 | $13.79 | 115,468 | $377.62 M |
| 07/18/2024 | $14.28 | $14.10 (-1.26%) | $14.59 | $14.08 | 164,390 | $385.54 M |
| 07/17/2024 | $15.12 | $14.39 (-4.83%) | $15.34 | $14.23 | 283,086 | $393.47 M |
| 07/16/2024 | $14.66 | $15.32 (4.5%) | $15.36 | $14.66 | 289,971 | $418.90 M |
| 07/15/2024 | $14.27 | $14.56 (2.03%) | $14.80 | $14.12 | 212,852 | $398.12 M |
| 07/12/2024 | $14.30 | $14.21 (-0.63%) | $14.44 | $14.15 | 145,329 | $388.55 M |
| 07/11/2024 | $13.82 | $14.15 (2.39%) | $14.27 | $13.62 | 152,027 | $386.91 M |
| 07/10/2024 | $13.70 | $13.60 (-0.73%) | $13.80 | $13.47 | 128,583 | $371.87 M |
| 07/09/2024 | $13.81 | $13.60 (-1.52%) | $13.81 | $13.50 | 96,682 | $371.87 M |
| 07/08/2024 | $14.06 | $13.78 (-1.99%) | $14.15 | $13.61 | 132,859 | $376.79 M |
| 07/05/2024 | $14.43 | $14.14 (-2.01%) | $14.45 | $13.90 | 109,199 | $386.64 M |
| 07/03/2024 | $14.20 | $14.56 (2.54%) | $14.62 | $14.03 | 168,982 | $398.12 M |
| 07/02/2024 | $13.43 | $14.11 (5.06%) | $14.21 | $13.43 | 211,144 | $385.82 M |
| 07/01/2024 | $13.58 | $13.38 (-1.47%) | $13.63 | $13.35 | 140,151 | $365.86 M |
| 06/28/2024 | $13.55 | $13.49 (-0.44%) | $13.63 | $13.34 | 279,906 | $368.87 M |