The highest closing price for SEACOR Marine (SMHI) last month was $7.31, on January 15. It was up 1.6% for the month. The latest price is $6.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $7.05 | $7.20 | $6.76 | $6.78 | 243,600 |
January 30 2025 | $6.95 | $7.19 | $6.91 | $7.06 | 105,700 |
January 29 2025 | $6.90 | $7.04 | $6.81 | $6.92 | 239,000 |
January 28 2025 | $6.80 | $7.00 | $6.70 | $6.97 | 213,700 |
January 27 2025 | $6.73 | $7.01 | $6.63 | $6.73 | 173,500 |
January 24 2025 | $6.80 | $6.91 | $6.68 | $6.76 | 130,200 |
January 23 2025 | $6.66 | $6.88 | $6.65 | $6.79 | 82,100 |
January 22 2025 | $6.82 | $6.94 | $6.57 | $6.67 | 123,900 |
January 21 2025 | $7.15 | $7.28 | $6.89 | $6.89 | 81,200 |
January 17 2025 | $7.08 | $7.19 | $6.95 | $7.03 | 112,700 |
January 16 2025 | $7.30 | $7.37 | $6.90 | $6.97 | 104,300 |
January 15 2025 | $7.05 | $7.36 | $6.91 | $7.31 | 212,100 |
January 14 2025 | $6.98 | $7.16 | $6.78 | $6.87 | 106,600 |
January 13 2025 | $6.75 | $6.94 | $6.72 | $6.86 | 155,400 |
January 10 2025 | $6.75 | $6.86 | $6.63 | $6.73 | 176,600 |
January 08 2025 | $6.78 | $6.85 | $6.64 | $6.70 | 199,300 |
January 07 2025 | $6.67 | $6.93 | $6.67 | $6.84 | 240,800 |
January 06 2025 | $7.03 | $7.23 | $6.59 | $6.63 | 194,800 |
January 03 2025 | $6.82 | $6.99 | $6.73 | $6.96 | 135,200 |
January 02 2025 | $6.67 | $7.12 | $6.63 | $6.75 | 200,700 |
Daily pricing data for SEACOR Marine dates back to 6/2/2017, and may be incomplete.
