Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free smhi Stock Alerts

SEACOR Marine (SMHI) Stock Chart & Stock Price History

$8.89
-0.13 (-1.44%)
(As of 10/17/2024 ET)
Compare

SEACOR Marine Stock Price Performance

5 Day
Performance
-6.62%
1 Month
Performance
-11.37%
3 Month
Performance
-38.22%
6 Month
Performance
-26.95%
Year-To-Date
Performance
-29.39%
1 Year
Performance
-37.13%
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 Insiders Exposed
$5k to $1.3m in just 3 trades
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

SMHI Stock Chart for Thursday, October, 17, 2024

SMHI Chart by TradingView

SEACOR Marine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$9.02$8.89
-1.44%		$9.11$8.80117,409 shs$245.36 million
10/16/2024$8.67$9.02
+4.04%		$9.03$8.70153,292 shs$248.95 million
10/15/2024$8.92$8.67
-2.80%		$8.91$8.38307,848 shs$239.29 million
10/14/2024$9.52$8.92
-6.30%		$9.46$8.91227,367 shs$246.19 million
10/11/2024$9.29$9.52
+2.48%		$9.61$9.22168,686 shs$263.13 million
10/10/2024$9.34$9.29
-0.54%		$9.43$9.1771,131 shs$256.40 million
10/09/2024$9.46$9.34
-1.27%		$9.66$9.3486,554 shs$257.78 million
10/08/2024$9.81$9.46
-3.57%		$9.78$9.40156,806 shs$261.10 million
10/07/2024$10.14$9.81
-3.25%		$10.15$9.7499,505 shs$270.76 million
10/04/2024$10.04$10.14
+1.00%		$10.30$9.9782,296 shs$279.86 million
10/03/2024$9.89$10.04
+1.52%		$10.13$9.7966,436 shs$277.10 million
10/02/2024$9.65$9.89
+2.49%		$9.98$9.78148,226 shs$272.96 million
10/01/2024$9.65$9.65$9.89$9.50172,825 shs$266.73 million
09/30/2024$9.70$9.65
-0.52%		$9.94$9.54477,784 shs$266.73 million
09/27/2024$9.49$9.70
+2.21%		$9.78$9.52155,229 shs$268.11 million
09/26/2024$9.57$9.49
-0.84%		$9.59$9.27210,567 shs$262.30 million
09/25/2024$9.74$9.57
-1.75%		$9.71$9.34181,696 shs$264.52 million
09/24/2024$9.83$9.74
-0.92%		$9.99$9.63218,462 shs$268.82 million
09/23/2024$10.04$9.83
-2.09%		$10.15$9.8376,514 shs$271.31 million
09/20/2024$10.28$10.06
-2.14%		$10.24$9.96293,082 shs$278.06 million
09/19/2024$10.09$10.28
+1.88%		$10.56$10.1673,179 shs$284.14 million
09/18/2024$10.03$10.09
+0.60%		$10.58$9.87193,876 shs$278.48 million
09/17/2024$10.00$10.03
+0.30%		$10.20$9.9576,117 shs$277.23 million
09/16/2024$9.93$10.00
+0.70%		$10.25$9.71130,119 shs$276.40 million
09/13/2024$9.54$9.93
+4.09%		$10.12$9.63162,967 shs$274.07 million
09/12/2024$9.12$9.54
+4.66%		$9.81$9.15143,245 shs$263.69 million
09/11/2024$9.14$9.12
-0.27%		$9.30$8.88177,334 shs$251.94 million
09/10/2024$9.66$9.14
-5.38%		$9.83$9.14255,632 shs$252.26 million
09/09/2024$9.91$9.66
-2.52%		$10.02$9.66159,577 shs$266.62 million
09/06/2024$10.32$9.91
-3.97%		$10.43$9.82147,474 shs$273.52 million
09/05/2024$10.28$10.32
+0.39%		$10.42$10.23125,241 shs$284.83 million
09/04/2024$10.41$10.28
-1.25%		$10.51$10.24131,676 shs$284.14 million
09/03/2024$11.45$10.41
-9.08%		$11.31$10.37175,182 shs$287.73 million
09/02/2024$11.45$11.45$11.56$11.2978,000 shs$316.48 million
08/30/2024$11.55$11.45
-0.87%		$11.56$11.2978,038 shs$316.48 million
08/29/2024$11.40$11.55
+1.32%		$11.67$11.4778,469 shs$318.78 million
08/28/2024$11.49$11.40
-0.78%		$11.54$11.30127,119 shs$314.64 million
08/27/2024$11.35$11.49
+1.23%		$11.58$11.25108,612 shs$317.12 million
08/26/2024$11.27$11.35
+0.71%		$11.66$11.26179,630 shs$313.26 million
08/23/2024$10.82$11.27
+4.16%		$11.49$10.87203,489 shs$311.50 million
Unlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈
08/22/2024$10.93$10.82
-1.01%		$11.27$10.77117,982 shs$299.07 million
08/21/2024$10.94$10.93
-0.09%		$11.20$10.87115,939 shs$302.11 million
08/20/2024$11.46$10.94
-4.54%		$11.64$10.94137,196 shs$302.38 million
08/19/2024$11.41$11.46
+0.44%		$11.60$11.26101,201 shs$316.75 million
08/16/2024$11.45$11.41
-0.35%		$11.64$11.3367,794 shs$315.37 million
08/15/2024$10.93$11.45
+4.76%		$11.55$11.18114,061 shs$316.48 million
08/14/2024$11.02$10.93
-0.82%		$11.12$10.86104,467 shs$302.11 million
08/13/2024$11.13$11.02
-0.99%		$11.15$10.9699,844 shs$304.59 million
08/12/2024$10.75$11.13
+3.53%		$11.18$10.82125,964 shs$307.19 million
08/09/2024$10.86$10.74
-1.10%		$10.95$10.65106,566 shs$296.85 million
08/08/2024$10.42$10.86
+4.22%		$10.99$10.55150,926 shs$299.74 million
08/07/2024$10.66$10.42
-2.25%		$11.20$10.33211,172 shs$288.01 million
08/06/2024$10.68$10.66
-0.19%		$10.93$10.31280,810 shs$294.64 million
08/05/2024$11.25$10.68
-5.07%		$10.98$10.43353,087 shs$295.20 million
08/02/2024$12.25$11.25
-8.16%		$12.11$11.16417,601 shs$310.50 million
08/01/2024$13.85$12.25
-11.55%		$13.57$12.15690,331 shs$338.10 million
07/31/2024$13.54$13.85
+2.29%		$14.17$13.68157,966 shs$382.26 million
07/30/2024$13.71$13.54
-1.24%		$13.75$13.4787,606 shs$373.70 million
07/29/2024$14.05$13.71
-2.42%		$14.42$13.70159,790 shs$378.40 million
07/26/2024$13.85$14.05
+1.44%		$14.52$14.00174,580 shs$387.78 million
07/25/2024$13.36$13.85
+3.67%		$14.07$13.35177,118 shs$382.26 million
07/24/2024$14.15$13.36
-5.58%		$14.15$13.33155,965 shs$368.74 million
07/23/2024$14.15$14.15$14.37$14.00158,410 shs$390.54 million
07/22/2024$13.81$14.15
+2.46%		$14.19$13.47360,415 shs$390.54 million
07/19/2024$14.10$13.80
-2.13%		$14.35$13.79115,468 shs$380.88 million
07/18/2024$14.39$14.10
-2.02%		$14.59$14.08164,390 shs$389.16 million
07/17/2024$15.32$14.39
-6.07%		$15.34$14.23256,505 shs$397.16 million
07/16/2024$14.55$15.32
+5.29%		$15.36$14.67289,719 shs$422.83 million

Related Companies:

This page (NYSE:SMHI) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Massive trading opportunity begins by October 21
October 21 could spark a mania among “next-generation” AI stocks. That’s the newest prediction from a Wall Str...
Brownstone Research | Sponsored