Seacor Marine Holdings Inc (SMHI)
13.29
-0.07
(-0.52%)
USD |
NYSE |
May 10, 16:00
13.29
0.00 (0.00%)
Pre-Market: 20:00
Seacor Marine Holdings Price: 13.29 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 13.42 | 13.48 | 13.07 | 13.29 | 172334.0 |
May 09, 2024 | 12.69 | 13.37 | 12.69 | 13.36 | 230366.0 |
May 08, 2024 | 12.19 | 12.71 | 12.07 | 12.66 | 156948.0 |
May 07, 2024 | 11.82 | 12.50 | 11.76 | 12.27 | 254087.0 |
May 06, 2024 | 12.62 | 12.77 | 11.67 | 11.71 | 335655.0 |
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 |
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
7.733
Average
7.38
Median
Mar 25 2022
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Kirby Corp | 114.97 |
Matson Inc | 116.14 |
Pangaea Logistics Solutions Ltd | 7.55 |
Genco Shipping & Trading Ltd | 22.84 |
Price Related Metrics
PS Ratio | 1.281 |
Price to Book Value | 1.052 |
Earnings Yield | -6.17% |
Market Cap | 366.83M |
Operating PE Ratio | 52.31 |