Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free SMHI Stock Alerts
$13.27
-0.11 (-0.82%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SEACOR Marine Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
+6.59%
3 Month
Performance
+26.14%
6 Month
Performance
+14.69%
Year-To-Date
Performance
+5.40%
1 Year
Performance
+65.88%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

SMHI Stock Chart for Sunday, May, 19, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.38$13.28
-0.75%		$13.58$13.2586,358 shs$366.53 million
05/16/2024$13.27$13.38
+0.83%		$13.46$13.21107,845 shs$369.29 million
05/15/2024$13.15$13.27
+0.91%		$13.37$12.97126,230 shs$366.25 million
05/14/2024$12.88$13.15
+2.10%		$13.22$12.87126,556 shs$362.94 million
05/13/2024$13.29$12.88
-3.09%		$13.40$12.65275,137 shs$355.49 million
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NYSE:SMHI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club