Seacor Marine Holdings Inc (SMHI)
12.49
-0.04
(-0.32%)
USD |
NYSE |
May 03, 16:00
12.48
-0.01
(-0.08%)
After-Hours: 20:00
Seacor Marine Holdings Price: 12.49 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 12.68 | 13.07 | 12.40 | 12.49 | 398128.0 |
May 02, 2024 | 11.62 | 12.74 | 11.44 | 12.53 | 487472.0 |
May 01, 2024 | 12.32 | 12.59 | 12.10 | 12.19 | 182491.0 |
Apr 30, 2024 | 12.69 | 12.85 | 12.20 | 12.22 | 281890.0 |
Apr 29, 2024 | 12.72 | 13.11 | 12.56 | 12.72 | 168807.0 |
Apr 26, 2024 | 12.55 | 12.84 | 12.37 | 12.66 | 274377.0 |
Apr 25, 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 168240.0 |
Apr 24, 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 139273.0 |
Apr 23, 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 396999.0 |
Apr 22, 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 112494.0 |
Apr 19, 2024 | 11.94 | 12.61 | 11.88 | 12.45 | 524066.0 |
Apr 18, 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 195660.0 |
Apr 17, 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 232388.0 |
Apr 16, 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 183260.0 |
Apr 15, 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 140346.0 |
Apr 12, 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 121737.0 |
Apr 11, 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 104566.0 |
Apr 10, 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 152105.0 |
Apr 09, 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 146144.0 |
Apr 08, 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 175600.0 |
Apr 05, 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 159064.0 |
Apr 04, 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 266448.0 |
Apr 03, 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 325289.0 |
Apr 02, 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 181124.0 |
Apr 01, 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 187579.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.49
Minimum
May 21 2020
15.19
Maximum
Oct 19 2023
7.736
Average
7.38
Median
Mar 25 2022
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Kirby Corp | 110.52 |
Matson Inc | 113.36 |
Pangaea Logistics Solutions Ltd | 7.40 |
Genco Shipping & Trading Ltd | 22.26 |
Price Related Metrics
PS Ratio | 1.210 |
Price to Book Value | 0.9079 |
Earnings Yield | -2.72% |
Market Cap | 339.46M |
Operating PE Ratio | 23.97 |