Seacor Marine Holdings Inc (SMHI)
6.67
+0.50
(+8.10%)
USD |
NYSE |
Nov 04, 16:00
6.665
0.00 (0.00%)
After-Hours: 20:00
Seacor Marine Holdings Price: 6.67 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.27 | 6.96 | 6.27 | 6.67 | 488953.0 |
| 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 |
| Oct 16, 2024 | 8.81 | 9.03 | 8.700 | 9.02 | 153292.0 |
| Oct 15, 2024 | 8.70 | 8.91 | 8.38 | 8.67 | 307851.0 |
| Oct 14, 2024 | 9.46 | 9.46 | 8.91 | 8.92 | 227368.0 |
| Oct 11, 2024 | 9.23 | 9.615 | 9.22 | 9.52 | 168686.0 |
| Oct 10, 2024 | 9.31 | 9.43 | 9.17 | 9.29 | 71131.00 |
| Oct 09, 2024 | 9.41 | 9.66 | 9.34 | 9.35 | 86554.00 |
| Oct 08, 2024 | 9.70 | 9.78 | 9.405 | 9.46 | 156806.0 |
| Oct 07, 2024 | 10.15 | 10.15 | 9.74 | 9.81 | 99523.00 |
| Oct 04, 2024 | 10.23 | 10.30 | 9.97 | 10.14 | 82296.00 |
| Oct 03, 2024 | 9.86 | 10.12 | 9.79 | 10.04 | 67676.00 |
| Oct 02, 2024 | 9.78 | 9.985 | 9.78 | 9.89 | 148226.0 |
| Oct 01, 2024 | 9.63 | 9.89 | 9.50 | 9.65 | 172846.0 |
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
7.542
Average
7.355
Median
Price Benchmarks
| Kirby Corp | 115.33 |
| Matson Inc | 155.85 |
| Pangaea Logistics Solutions Ltd | 6.20 |
| Genco Shipping & Trading Ltd | 16.01 |
| Radiant Logistics Inc | 6.69 |
Price Related Metrics
| PS Ratio | 0.6681 |
| PEG Ratio | -0.071 |
| Price to Book Value | 0.5679 |
| Earnings Yield | -24.89% |
| Market Cap | 184.39M |
| PEGY Ratio | -0.071 |