SEACOR Marine Holdings Inc (SMHI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 8.61141011841 | 9.29 | 10.95 | 9.22 | 138526 | 9.92608825 | CS |
| 4 | -1.09 | -9.74955277281 | 11.18 | 11.67 | 8.88 | 143668 | 10.30584485 | CS |
| 12 | -3.44 | -25.4249815225 | 13.53 | 15.36 | 8.88 | 169663 | 12.14041419 | CS |
| 26 | -3.53 | -25.9177679883 | 13.62 | 15.36 | 8.88 | 181154 | 12.69051012 | CS |
| 52 | -3.43 | -25.3698224852 | 13.52 | 15.36 | 8.88 | 145179 | 12.54536727 | CS |
| 156 | 5.35 | 112.869198312 | 4.74 | 15.36 | 3.08 | 92268 | 10.60694173 | CS |
| 260 | -3.7 | -26.8310369833 | 13.79 | 15.36 | 1.46 | 109091 | 7.02986069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.09 | 0.06 | 0.60 | 9.97 | 10.59 | 9.8699999 | 193876 |
| 1726612800 | 10.03 | 0.03 | 0.30 | 10.07 | 10.2 | 9.95 | 76117 |
| 1726526400 | 10 | 0.07 | 0.70 | 10.07 | 10.25 | 9.71 | 130119 |
| 1726267200 | 9.93 | 0.37 | 3.87 | 9.66 | 10.12 | 9.63 | 162967 |
| 1726180800 | 9.56 | 0.45 | 4.94 | 9.19 | 9.8092 | 9.15 | 143245 |
| 1726094400 | 9.11 | -0.03 | -0.33 | 9.25 | 9.3 | 8.88 | 177334 |
| 1726008000 | 9.14 | -0.52 | -5.38 | 9.83 | 9.83 | 9.14 | 255632 |
| 1725921600 | 9.66 | -0.25 | -2.52 | 9.94 | 10.02 | 9.66 | 159577 |
| 1725662400 | 9.91 | -0.41 | -3.97 | 10.32 | 10.43 | 9.82 | 147474 |
| 1725576000 | 10.32 | 0.04 | 0.39 | 10.33 | 10.42 | 10.23 | 125241 |
| 1725489600 | 10.28 | -0.13 | -1.25 | 10.44 | 10.505 | 10.24 | 131676 |
| 1725403200 | 10.41 | -1.04 | -9.08 | 11.24 | 11.31 | 10.37 | 175287 |
| 1725057600 | 11.45 | -0.11 | -0.95 | 11.43 | 11.5605 | 11.29 | 78038 |
| 1724971200 | 11.56 | 0.17 | 1.49 | 11.58 | 11.67 | 11.45 | 78469 |
| 1724884800 | 11.39 | -0.1 | -0.87 | 11.39 | 11.535 | 11.24 | 127119 |
| 1724798400 | 11.49 | 0.14 | 1.23 | 11.35 | 11.58 | 11.25 | 108612 |
| 1724712000 | 11.35 | 0.08 | 0.71 | 11.59 | 11.658 | 11.26 | 179630 |
| 1724452800 | 11.27 | 0.45 | 4.16 | 10.87 | 11.49 | 10.87 | 203489 |
| 1724366400 | 10.82 | -0.11 | -1.01 | 11.18 | 11.27 | 10.77 | 117982 |
| 1724280000 | 10.93 | -0.01 | -0.09 | 11.08 | 11.2 | 10.87 | 115941 |
| 1724193600 | 10.94 | -0.52 | -4.54 | 11.51 | 11.6358 | 10.94 | 137196 |
| 1724107200 | 11.46 | 0.05 | 0.44 | 11.46 | 11.6 | 11.26 | 101201 |
| 1723848000 | 11.41 | -0.04 | -0.35 | 11.45 | 11.64 | 11.325 | 67794 |
| 1723761600 | 11.45 | 0.52 | 4.76 | 11.18 | 11.55 | 11.175 | 114061 |
| 1723675200 | 10.93 | -0.09 | -0.82 | 11.1 | 11.12 | 10.86 | 104467 |
| 1723588800 | 11.02 | -0.12 | -1.08 | 11.09 | 11.15 | 10.96 | 99944 |
| 1723502400 | 11.14 | 0.39 | 3.63 | 10.85 | 11.18 | 10.81 | 125964 |
| 1723243200 | 10.75 | -0.11 | -1.01 | 10.91 | 10.95 | 10.65 | 106566 |
| 1723156800 | 10.86 | 0.44 | 4.22 | 10.68 | 10.99 | 10.55 | 150936 |
| 1723070400 | 10.42 | -0.24 | -2.25 | 11 | 11.2 | 10.33 | 211172 |
| 1722984000 | 10.66 | -0.02 | -0.19 | 10.73 | 10.928 | 10.3101 | 280810 |
| 1722897600 | 10.68 | -0.57 | -5.07 | 10.7 | 10.98 | 10.43 | 353087 |
| 1722638400 | 11.25 | -1 | -8.16 | 12.01 | 12.105 | 11.16 | 417610 |
| 1722552000 | 12.25 | -1.61 | -11.62 | 13.2 | 13.57 | 12.15 | 690331 |
| 1722465600 | 13.86 | 0.32 | 2.36 | 13.89 | 14.17 | 13.68 | 158682 |
| 1722379200 | 13.54 | -0.17 | -1.24 | 13.74 | 13.75 | 13.47 | 87606 |
| 1722292800 | 13.71 | -0.34 | -2.42 | 14.29 | 14.42 | 13.7 | 159790 |
| 1722033600 | 14.05 | 0.22 | 1.59 | 14.19 | 14.52 | 13.9977 | 174580 |
| 1721947200 | 13.83 | 0.47 | 3.52 | 13.36 | 14.07 | 13.35 | 177263 |
| 1721860800 | 13.36 | -0.79 | -5.58 | 14 | 14.15 | 13.33 | 155965 |
| 1721774400 | 14.15 | 0 | 0.00 | 14.17 | 14.37 | 14 | 158410 |
| 1721688000 | 14.15 | 0.34 | 2.46 | 13.92 | 14.19 | 13.47 | 360843 |
| 1721428800 | 13.81 | -0.29 | -2.06 | 14.3 | 14.4 | 13.79 | 115468 |
| 1721342400 | 14.1 | -0.29 | -2.02 | 14.28 | 14.59 | 14.08 | 164390 |
| 1721256000 | 14.39 | -0.93 | -6.07 | 15.12 | 15.34 | 14.23 | 283076 |
| 1721169600 | 15.32 | 0.76 | 5.22 | 14.66 | 15.36 | 14.66 | 289819 |
| 1721083200 | 14.56 | 0.35 | 2.46 | 14.27 | 14.8 | 14.12 | 212852 |
| 1720824000 | 14.21 | 0.06 | 0.42 | 14.3 | 14.44 | 14.15 | 145329 |
| 1720737600 | 14.15 | 0.55 | 4.04 | 13.82 | 14.27 | 13.62 | 152027 |
| 1720651200 | 13.6 | 0 | 0.00 | 13.7 | 13.8 | 13.47 | 128583 |
| 1720564800 | 13.6 | -0.18 | -1.31 | 13.81 | 13.81 | 13.5 | 96658 |
| 1720478400 | 13.78 | -0.36 | -2.55 | 14.06 | 14.15 | 13.61 | 132859 |
| 1720219200 | 14.14 | -0.42 | -2.88 | 14.43 | 14.45 | 13.9 | 109194 |
| 1720040640 | 14.56 | 0.45 | 3.19 | 14.2 | 14.62 | 14.03 | 168982 |
| 1719960000 | 14.11 | 0.73 | 5.46 | 13.43 | 14.21 | 13.43 | 211144 |
| 1719873600 | 13.38 | -0.02 | -0.15 | 13.58 | 13.63 | 13.35 | 140151 |
| 1719614400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719528000 | 13.4 | 0 | 0.00 | 13.53 | 13.55 | 13.265 | 86492 |
| 1719441600 | 13.4 | 0.26 | 1.98 | 13.05 | 13.41 | 12.99 | 127934 |
| 1719355200 | 13.14 | -0.01 | -0.08 | 13.18 | 13.23 | 13 | 74091 |
| 1719268800 | 13.15 | 0.29 | 2.26 | 12.85 | 13.4 | 12.85 | 121050 |
| 1719009600 | 12.86 | -0.01 | -0.08 | 12.98 | 12.98 | 12.6835 | 136740 |
| 1718923200 | 12.87 | -0.07 | -0.54 | 12.95 | 13.04 | 12.8 | 51659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
