Seacor Marine Holdings Inc (SMHI)
6.86
+0.39
(+6.03%)
USD |
NYSE |
Nov 21, 14:59
Seacor Marine Holdings Price: 6.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.43 | 6.56 | 6.33 | 6.47 | 113649.0 |
| Nov 19, 2024 | 6.19 | 6.585 | 6.13 | 6.37 | 215119.0 |
| Nov 18, 2024 | 6.24 | 6.445 | 6.22 | 6.27 | 154712.0 |
| Nov 15, 2024 | 6.44 | 6.51 | 6.144 | 6.20 | 212434.0 |
| Nov 14, 2024 | 6.49 | 6.58 | 6.33 | 6.44 | 200463.0 |
| Nov 13, 2024 | 6.84 | 6.88 | 6.38 | 6.42 | 361236.0 |
| Nov 12, 2024 | 6.95 | 7.07 | 6.59 | 6.81 | 274353.0 |
| Nov 11, 2024 | 6.825 | 6.984 | 6.70 | 6.95 | 242906.0 |
| Nov 08, 2024 | 7.06 | 7.19 | 6.64 | 6.86 | 225803.0 |
| Nov 07, 2024 | 7.22 | 7.273 | 7.05 | 7.08 | 205461.0 |
| Nov 06, 2024 | 6.90 | 7.30 | 6.80 | 7.19 | 418797.0 |
| Nov 05, 2024 | 6.66 | 6.96 | 6.60 | 6.71 | 409504.0 |
| Nov 04, 2024 | 6.27 | 6.96 | 6.27 | 6.67 | 491098.0 |
| Nov 01, 2024 | 6.79 | 6.89 | 6.02 | 6.17 | 1.355M |
| Oct 31, 2024 | 7.82 | 7.82 | 6.71 | 6.80 | 964040.0 |
| Oct 30, 2024 | 8.45 | 8.61 | 8.40 | 8.43 | 123923.0 |
| Oct 29, 2024 | 8.51 | 8.55 | 8.27 | 8.36 | 74309.00 |
| Oct 28, 2024 | 8.60 | 8.740 | 8.51 | 8.57 | 106393.0 |
| Oct 25, 2024 | 8.58 | 8.82 | 8.58 | 8.73 | 70032.00 |
| Oct 24, 2024 | 8.68 | 8.695 | 8.30 | 8.48 | 130891.0 |
| Oct 23, 2024 | 8.71 | 8.895 | 8.47 | 8.58 | 244861.0 |
| Oct 22, 2024 | 8.95 | 9.04 | 8.67 | 8.77 | 151038.0 |
| Oct 21, 2024 | 8.78 | 9.01 | 8.73 | 8.90 | 185364.0 |
| Oct 18, 2024 | 8.89 | 8.981 | 8.53 | 8.71 | 185328.0 |
| Oct 17, 2024 | 9.03 | 9.11 | 8.80 | 8.89 | 117409.0 |
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
15.32
Maximum
Jul 16 2024
7.482
Average
7.16
Median
Jul 27 2022
Price Benchmarks
| Kirby Corp | 130.49 |
| Matson Inc | 152.35 |
| Pangaea Logistics Solutions Ltd | 5.94 |
| Genco Shipping & Trading Ltd | 16.64 |
| Radiant Logistics Inc | 7.21 |
Price Related Metrics
| PS Ratio | 0.6871 |
| PEG Ratio | -0.0731 |
| Price to Book Value | 0.5841 |
| Earnings Yield | -24.20% |
| Market Cap | 189.65M |
| PEGY Ratio | -0.0731 |