Seacor Marine Holdings Inc (SMHI)
12.38
-0.78
(-5.93%)
USD |
NYSE |
Jun 03, 16:00
12.39
+0.01
(+0.08%)
Pre-Market: 20:00
Seacor Marine Holdings Price: 12.38 for June 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 03, 2024 | 13.32 | 13.32 | 12.35 | 12.38 | 162152.0 |
May 31, 2024 | 13.18 | 13.42 | 13.00 | 13.16 | 114434.0 |
May 30, 2024 | 13.54 | 13.69 | 13.19 | 13.23 | 79603.00 |
May 29, 2024 | 13.74 | 14.02 | 13.53 | 13.54 | 122367.0 |
May 28, 2024 | 13.50 | 13.91 | 13.50 | 13.87 | 68977.00 |
May 24, 2024 | 13.73 | 13.88 | 13.42 | 13.44 | 87879.00 |
May 23, 2024 | 13.57 | 13.75 | 13.50 | 13.58 | 116838.0 |
May 22, 2024 | 13.87 | 13.97 | 13.38 | 13.51 | 146085.0 |
May 21, 2024 | 13.88 | 14.23 | 13.73 | 13.94 | 149979.0 |
May 20, 2024 | 13.27 | 13.95 | 13.26 | 13.89 | 138730.0 |
May 17, 2024 | 13.48 | 13.60 | 13.25 | 13.27 | 86360.00 |
May 16, 2024 | 13.25 | 13.46 | 13.20 | 13.38 | 108324.0 |
May 15, 2024 | 13.22 | 13.37 | 12.96 | 13.27 | 126230.0 |
May 14, 2024 | 13.03 | 13.22 | 12.87 | 13.14 | 126556.0 |
May 13, 2024 | 13.43 | 13.43 | 12.65 | 12.89 | 275137.0 |
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 |
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
7.729
Average
7.38
Median
Mar 25 2022
Price Benchmarks
Eagle Bulk Shipping Inc (DELISTED) | 62.60 |
Kirby Corp | 120.29 |
Matson Inc | 125.80 |
Pangaea Logistics Solutions Ltd | 8.20 |
Genco Shipping & Trading Ltd | 22.40 |
Price Related Metrics
PS Ratio | 1.193 |
Price to Book Value | 0.9804 |
Earnings Yield | -6.62% |
Market Cap | 341.71M |
Operating PE Ratio | 48.72 |