The closing price for SEACOR Marine (SMHI) last year was $6.56, on December 31. It was down 47.9% for the year. The latest price is $5.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.38 | $6.61 | $6.35 | $6.56 | 212,300 |
December 30 2024 | $6.13 | $6.45 | $6.10 | $6.35 | 161,400 |
December 27 2024 | $6.22 | $6.30 | $6.15 | $6.22 | 105,400 |
December 26 2024 | $6.11 | $6.29 | $6.07 | $6.25 | 143,600 |
December 24 2024 | $6.09 | $6.29 | $5.98 | $6.16 | 140,100 |
December 23 2024 | $5.80 | $6.15 | $5.80 | $6.02 | 134,100 |
December 20 2024 | $5.89 | $6.17 | $5.88 | $5.91 | 252,500 |
December 19 2024 | $6.00 | $6.18 | $5.94 | $5.98 | 228,000 |
December 18 2024 | $6.55 | $6.70 | $5.91 | $5.91 | 345,300 |
December 17 2024 | $6.19 | $6.58 | $6.13 | $6.52 | 275,736 |
December 16 2024 | $6.26 | $6.43 | $6.23 | $6.23 | 160,127 |
December 13 2024 | $6.53 | $6.56 | $6.34 | $6.36 | 135,200 |
December 12 2024 | $6.66 | $6.72 | $6.50 | $6.57 | 133,300 |
December 11 2024 | $6.78 | $7.06 | $6.48 | $6.81 | 280,000 |
December 10 2024 | $6.89 | $6.96 | $6.57 | $6.68 | 178,400 |
December 09 2024 | $6.28 | $7.07 | $6.28 | $6.85 | 553,000 |
December 06 2024 | $6.45 | $6.46 | $6.05 | $6.21 | 319,400 |
December 05 2024 | $6.70 | $6.86 | $6.45 | $6.47 | 136,700 |
December 04 2024 | $6.84 | $6.87 | $6.46 | $6.63 | 219,300 |
December 03 2024 | $7.15 | $7.18 | $6.75 | $6.84 | 185,495 |
December 02 2024 | $6.95 | $7.26 | $6.88 | $7.06 | 363,446 |
November 29 2024 | $6.98 | $7.07 | $6.80 | $6.87 | 62,500 |
November 27 2024 | $6.87 | $7.05 | $6.74 | $6.82 | 158,100 |
November 26 2024 | $6.91 | $7.02 | $6.67 | $6.82 | 287,300 |
November 25 2024 | $7.21 | $7.65 | $6.87 | $6.92 | 372,800 |
Daily pricing data for SEACOR Marine dates back to 6/2/2017, and may be incomplete.
