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 | 0.13 | 0.933908045977 | 13.92 | 14.52 | 13.33 | 205412 | 13.95780644 | CS |
| 4 | 0.47 | 3.46097201767 | 13.58 | 15.36 | 13.33 | 177768 | 14.16093402 | CS |
| 12 | 1.43 | 11.3312202853 | 12.62 | 15.36 | 11.67 | 156014 | 13.38936882 | CS |
| 26 | 2.53 | 21.9618055556 | 11.52 | 15.36 | 9.83 | 176921 | 12.91458596 | CS |
| 52 | 2.61 | 22.8146853147 | 11.44 | 15.36 | 9.83 | 132428 | 12.82951713 | CS |
| 156 | 10.05 | 251.25 | 4 | 15.36 | 1.67 | 85813 | 10.44650112 | CS |
| 260 | 0.29 | 2.10755813953 | 13.76 | 15.36 | 1.46 | 105353 | 6.91890613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 176055 |
| 1721860800 | 13.36 | -0.79 | -5.58 | 13.86 | 14.15 | 13.33 | 151056 |
| 1721774400 | 14.15 | 0 | 0.00 | 14.17 | 14.37 | 14 | 158410 |
| 1721688000 | 14.15 | 0.34 | 2.46 | 13.92 | 14.18 | 13.47 | 303255 |
| 1721428800 | 13.81 | -0.29 | -2.06 | 14.06 | 14.4 | 13.79 | 104395 |
| 1721342400 | 14.1 | -0.29 | -2.02 | 14.28 | 14.59 | 14.08 | 164390 |
| 1721256000 | 14.39 | -0.93 | -6.07 | 15.2 | 15.29 | 14.23 | 269061 |
| 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 | 13.76 | 151533 |
| 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 | -0.11 | -0.82 | 13.58 | 13.63 | 13.35 | 140151 |
| 1719614400 | 13.49 | 0.09 | 0.67 | 13.55 | 13.6327 | 13.34 | 279906 |
| 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 |
| 1718750400 | 12.94 | 0.2 | 1.57 | 12.74 | 13.24 | 12.74 | 79603 |
| 1718664000 | 12.74 | 0.35 | 2.82 | 12.48 | 12.77 | 12.255 | 102821 |
| 1718404800 | 12.39 | -0.48 | -3.73 | 12.7 | 12.87 | 12.24 | 143314 |
| 1718318400 | 12.87 | -0.16 | -1.23 | 13.04 | 13.09 | 12.6 | 212165 |
| 1718232000 | 13.03 | 0.35 | 2.76 | 12.99 | 13.17 | 12.89 | 172070 |
| 1718145600 | 12.68 | -0.42 | -3.21 | 13 | 13.05 | 12.67 | 189074 |
| 1718059200 | 13.1 | 1.27 | 10.74 | 12.17 | 13.55 | 12.15 | 289505 |
| 1717800000 | 11.83 | -0.27 | -2.23 | 12.01 | 12.35 | 11.82 | 117970 |
| 1717713600 | 12.1 | -0.2 | -1.63 | 12.34 | 12.395 | 12.039 | 85841 |
| 1717627200 | 12.3 | 0.32 | 2.67 | 12.1 | 12.35 | 12 | 187202 |
| 1717540800 | 11.98 | -0.4 | -3.23 | 12.13 | 12.325 | 11.9 | 128843 |
| 1717454400 | 12.38 | -0.78 | -5.93 | 13.32 | 13.35 | 12.35 | 162152 |
| 1717195200 | 13.16 | -0.07 | -0.53 | 13.18 | 13.42 | 13 | 114434 |
| 1717108800 | 13.23 | -0.31 | -2.29 | 13.54 | 13.69 | 13.19 | 79603 |
| 1717022400 | 13.54 | -0.33 | -2.38 | 13.74 | 14.02 | 13.53 | 121033 |
| 1716936000 | 13.87 | 0.43 | 3.20 | 13.5 | 13.91 | 13.49 | 59613 |
| 1716590400 | 13.44 | -0.14 | -1.03 | 13.73 | 13.88 | 13.42 | 87879 |
| 1716504000 | 13.58 | 0.07 | 0.52 | 13.57 | 13.75 | 13.5 | 115205 |
| 1716417600 | 13.51 | -0.43 | -3.08 | 13.87 | 13.97 | 13.38 | 146085 |
| 1716331200 | 13.94 | 0.05 | 0.36 | 13.88 | 14.23 | 13.73 | 149979 |
| 1716244800 | 13.89 | 0.62 | 4.67 | 13.27 | 13.95 | 13.26 | 138730 |
| 1715985600 | 13.27 | -0.11 | -0.82 | 13.48 | 13.6 | 13.25 | 86360 |
| 1715899200 | 13.38 | 0.11 | 0.83 | 13.25 | 13.46 | 13.205 | 108314 |
| 1715812800 | 13.27 | 0.13 | 0.99 | 13.22 | 13.37 | 12.965 | 126230 |
| 1715726400 | 13.14 | 0.25 | 1.94 | 13.03 | 13.22 | 12.87 | 126556 |
| 1715640000 | 12.89 | -0.4 | -3.01 | 13.43 | 13.43 | 12.65 | 275137 |
| 1715380800 | 13.29 | -0.07 | -0.52 | 13.42 | 13.5 | 13.0701 | 172334 |
| 1715294400 | 13.36 | 0.7 | 5.53 | 12.69 | 13.37 | 12.69 | 230366 |
| 1715208000 | 12.66 | 0.39 | 3.18 | 12.19 | 12.71 | 12.07 | 156902 |
| 1715121600 | 12.27 | 0.56 | 4.78 | 11.82 | 12.5 | 11.76 | 254087 |
| 1715035200 | 11.71 | -0.78 | -6.24 | 12.62 | 12.77 | 11.67 | 335455 |
| 1714776000 | 12.49 | -0.04 | -0.32 | 12.68 | 13.07 | 12.395 | 398128 |
| 1714689600 | 12.53 | 0.34 | 2.79 | 11.62 | 12.74 | 11.445 | 487472 |
| 1714603200 | 12.19 | -0.03 | -0.25 | 12.32 | 12.59 | 12.1 | 181583 |
| 1714516800 | 12.22 | -0.5 | -3.93 | 12.73 | 12.85 | 12.2 | 281890 |
| 1714430400 | 12.72 | 0.06 | 0.47 | 12.72 | 13.11 | 12.56 | 168807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
