SEACOR Marine Holdings Inc (SMHI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 5.24534686971 | 5.91 | 6.29 | 5.77 | 167593 | 6.05707896 | CS |
| 4 | -0.76 | -10.888252149 | 6.98 | 7.26 | 5.77 | 223292 | 6.46877409 | CS |
| 12 | -4.01 | -39.1984359726 | 10.23 | 10.3 | 5.77 | 241989 | 7.03633039 | CS |
| 26 | -7.31 | -54.0280857354 | 13.53 | 15.36 | 5.77 | 204998 | 9.16237535 | CS |
| 52 | -6.84 | -52.3736600306 | 13.06 | 15.36 | 5.77 | 184224 | 10.68262423 | CS |
| 156 | 2.87 | 85.671641791 | 3.35 | 15.36 | 3.25 | 109943 | 10.18090392 | CS |
| 260 | -7.76 | -55.5078683834 | 13.98 | 15.36 | 1.46 | 120274 | 6.99323669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 6.22 | -0.03 | -0.48 | 6.22 | 6.3 | 6.15 | 105441 |
| 1735256400 | 6.25 | 0.09 | 1.46 | 6.11 | 6.29 | 6.07 | 143581 |
| 1735077840 | 6.16 | 0.14 | 2.33 | 6.09 | 6.285 | 5.975 | 140094 |
| 1734997200 | 6.0199999 | 0.11 | 1.86 | 5.8 | 6.15 | 5.7699999 | 134148 |
| 1734738000 | 5.91 | -0.07 | -1.17 | 5.91 | 6.17 | 5.88 | 252547 |
| 1734651600 | 5.98 | 0.07 | 1.18 | 6 | 6.18 | 5.94 | 228042 |
| 1734565200 | 5.91 | -0.61 | -9.36 | 6.55 | 6.7 | 5.91 | 345305 |
| 1734478800 | 6.5199999 | 0.29 | 4.65 | 6.19 | 6.58 | 6.133 | 275736 |
| 1734392400 | 6.23 | -0.13 | -2.04 | 6.26 | 6.43 | 6.23 | 160127 |
| 1734133200 | 6.36 | -0.21 | -3.20 | 6.53 | 6.559 | 6.34 | 135173 |
| 1734046800 | 6.57 | -0.24 | -3.52 | 6.91 | 6.91 | 6.4949 | 133349 |
| 1733960400 | 6.81 | 0.13 | 1.95 | 6.78 | 7.06 | 6.48 | 280034 |
| 1733874000 | 6.68 | -0.17 | -2.48 | 6.89 | 6.96 | 6.57 | 178372 |
| 1733787600 | 6.85 | 0.64 | 10.31 | 6.28 | 7.07 | 6.28 | 553006 |
| 1733528400 | 6.21 | -0.26 | -4.02 | 6.45 | 6.455 | 6.05 | 319445 |
| 1733442000 | 6.47 | -0.16 | -2.41 | 6.7 | 6.86 | 6.45 | 132891 |
| 1733355600 | 6.63 | -0.21 | -3.07 | 6.84 | 6.87 | 6.46 | 219277 |
| 1733269200 | 6.84 | -0.22 | -3.12 | 7.15 | 7.24 | 6.75 | 185495 |
| 1733182800 | 7.06 | 0.19 | 2.77 | 6.95 | 7.26 | 6.88 | 363446 |
| 1732917840 | 6.87 | 0.05 | 0.73 | 6.98 | 7.07 | 6.8 | 62478 |
| 1732750800 | 6.82 | 0 | 0.00 | 6.87 | 7.05 | 6.74 | 158105 |
| 1732664400 | 6.82 | -0.1 | -1.45 | 6.91 | 7.02 | 6.67 | 287273 |
| 1732578000 | 6.92 | -0.23 | -3.22 | 7.21 | 7.65 | 6.87 | 372539 |
| 1732318800 | 7.15 | 0.29 | 4.23 | 6.95 | 7.19 | 6.89 | 201428 |
| 1732232400 | 6.86 | 0.39 | 6.03 | 6.5 | 6.87 | 6.48 | 221129 |
| 1732146000 | 6.47 | 0.1 | 1.57 | 6.37 | 6.5599999 | 6.33 | 113649 |
| 1732059600 | 6.37 | 0.1 | 1.59 | 6.19 | 6.585 | 6.13 | 215119 |
| 1731973200 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.445 | 6.22 | 154712 |
| 1731714000 | 6.2 | -0.24 | -3.73 | 6.44 | 6.51 | 6.1443 | 212434 |
| 1731627600 | 6.44 | 0.02 | 0.31 | 6.49 | 6.58 | 6.33 | 200413 |
| 1731541200 | 6.42 | -0.39 | -5.73 | 6.84 | 6.88 | 6.38 | 361236 |
| 1731454800 | 6.81 | -0.14 | -2.01 | 6.95 | 7.07 | 6.59 | 274353 |
| 1731368400 | 6.95 | 0.09 | 1.31 | 6.86 | 6.9841 | 6.7 | 242903 |
| 1731109200 | 6.86 | -0.22 | -3.11 | 7.06 | 7.19 | 6.64 | 225803 |
| 1731022800 | 7.08 | -0.11 | -1.53 | 7.22 | 7.2729 | 7.05 | 205461 |
| 1730936400 | 7.19 | 0.48 | 7.15 | 7 | 7.3 | 6.96 | 383766 |
| 1730850000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.96 | 6.6 | 409504 |
| 1730763600 | 6.67 | 0.5 | 8.10 | 6.2699999 | 6.96 | 6.2699999 | 491082 |
| 1730500800 | 6.17 | -0.63 | -9.26 | 6.79 | 6.89 | 6.0199999 | 1355208 |
| 1730414400 | 6.8 | -1.63 | -19.34 | 7.82 | 7.82 | 6.71 | 964040 |
| 1730328000 | 8.43 | 0.07 | 0.84 | 8.45 | 8.61 | 8.4 | 123923 |
| 1730241600 | 8.36 | -0.21 | -2.45 | 8.51 | 8.55 | 8.27 | 74309 |
| 1730155200 | 8.57 | -0.16 | -1.83 | 8.6 | 8.7399 | 8.51 | 106393 |
| 1729896000 | 8.73 | 0.25 | 2.95 | 8.58 | 8.82 | 8.58 | 70021 |
| 1729809600 | 8.48 | -0.1 | -1.17 | 8.68 | 8.695 | 8.3 | 130891 |
| 1729723200 | 8.58 | -0.19 | -2.17 | 8.71 | 8.895 | 8.47 | 244861 |
| 1729636800 | 8.77 | -0.13 | -1.46 | 8.95 | 9.0399999 | 8.67 | 151038 |
| 1729550400 | 8.9 | 0.19 | 2.18 | 8.78 | 9.01 | 8.73 | 185364 |
| 1729291200 | 8.71 | -0.18 | -2.02 | 8.89 | 8.9812 | 8.53 | 185318 |
| 1729204800 | 8.89 | -0.13 | -1.44 | 9.03 | 9.11 | 8.8 | 117409 |
| 1729118400 | 9.02 | 0.35 | 4.04 | 8.81 | 9.03 | 8.7001 | 153292 |
| 1729032000 | 8.67 | -0.25 | -2.80 | 8.7 | 8.91 | 8.38 | 307848 |
| 1728945600 | 8.92 | -0.6 | -6.30 | 9.46 | 9.46 | 8.91 | 227368 |
| 1728686400 | 9.52 | 0.23 | 2.48 | 9.23 | 9.615 | 9.22 | 168686 |
| 1728600000 | 9.2899999 | -0.06 | -0.64 | 9.31 | 9.43 | 9.17 | 71131 |
| 1728513600 | 9.35 | -0.11 | -1.16 | 9.41 | 9.66 | 9.34 | 86554 |
| 1728427200 | 9.46 | -0.35 | -3.57 | 9.7 | 9.78 | 9.405 | 156806 |
| 1728340800 | 9.81 | -0.33 | -3.25 | 10.15 | 10.15 | 9.74 | 99125 |
| 1728081600 | 10.14 | 0.1 | 1.00 | 10.23 | 10.3 | 9.97 | 82296 |
| 1727995200 | 10.04 | 0.15 | 1.52 | 9.91 | 10.125 | 9.7899999 | 67676 |
| 1727908800 | 9.89 | 0.24 | 2.49 | 9.78 | 9.985 | 9.78 | 148226 |
| 1727822400 | 9.65 | 0 | 0.00 | 9.66 | 9.89 | 9.5 | 172846 |
| 1727736000 | 9.65 | -0.05 | -0.52 | 9.63 | 9.94 | 9.5399999 | 477784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
