SEACOR MARINE Stock Price History, SMHI Historical Prices

Add to My Stocks
$23.2 $0.09 (0.39%) SMHI stock closing price Jul 16, 2018 (Closing)

SEACOR MARINE stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SEACOR MARINE P/E ratio, and PS ratio. The SEACOR MARINE stock price history chart shows that the stock price was at a low of $11.7 on Jan 01, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 22.95 23.2 22.75 22.9 35,797 - 2.1
2018-07-11 22.74 23.24 22.61 22.93 35,559 - 2.11
2018-07-10 22.78 23.12 22.56 22.9 40,312 - 2.1
2018-07-09 23.27 23.27 22.45 22.7 34,410 - 2.09
2018-07-06 23.52 23.97 23.04 23.15 43,987 - 2.13
2018-07-05 23.28 24 22.98 23.54 56,193 - 2.16
2018-07-03 23.17 23.36 22.65 23.23 19,491 - 2.13
2018-07-02 22.85 23.2 22.73 22.95 37,579 - 2.11
2018-06-29 22.77 23.25 22.77 23.09 38,625 - 2.12
2018-06-28 23.15 23.15 22.55 22.75 41,396 - 2.09
2018-06-27 22.82 23.69 22.82 23.06 53,582 - 2.12
2018-06-26 22.47 22.87 21.94 22.71 26,926 - 2.09
2018-06-25 22.47 22.8 21.94 22.39 68,582 - 2.06
2018-06-22 22.25 22.78 21.98 22.41 258,416 - 2.06
2018-06-21 23.05 23.05 21.75 21.99 98,129 - 2.02
2018-06-20 23.08 23.33 22.43 23.16 101,507 - 2.13
2018-06-19 22.51 23.66 21.73 23.08 171,379 - 2.12
2018-06-18 22.43 22.76 21.63 22.55 82,482 - 2.07
2018-06-15 22.26 22.92 21.71 22.65 122,427 - 2.08
2018-06-14 21.84 22.61 21.54 22.44 59,133 - 2.06
2018-06-13 21.65 22.09 21.3 21.74 118,326 - 2
2018-06-12 21.98 22.14 21.49 21.65 149,437 - 1.99
2018-06-11 22.12 22.51 21.96 21.99 126,654 - 2.02
2018-06-08 22.86 22.86 21.75 22.12 143,254 - 2.03
2018-06-07 22.78 23.56 22.69 22.85 51,095 - 2.1
2018-06-06 22.65 22.96 21.66 22.68 188,663 - 2.08
2018-06-05 23.3 23.79 22.46 22.61 156,801 - 2.08
2018-06-04 23.32 23.61 22.67 23.35 90,009 - 2.15
2018-06-01 23.67 23.72 22.88 23.21 78,384 - 2.13
2018-05-31 23.55 23.65 22.91 23.48 158,387 - 2.16
2018-05-30 23.55 24.2 23.34 23.5 70,179 - 2.16
2018-05-29 23.48 24.05 22.76 23.49 141,273 - 2.16
2018-05-28 0 0 0 23.63 0 - -
2018-05-25 23.46 24.03 23.1 23.63 115,785 - 2.17
2018-05-24 23.07 24 22.91 23.72 79,451 - 2.18
2018-05-23 22.89 23.77 22.89 23.25 59,272 - 2.14
2018-05-22 23.14 23.63 22.78 22.99 91,462 - 2.11
2018-05-21 22.79 23.17 22.56 23.08 78,912 - 2.12
2018-05-18 23.02 23.42 22.67 22.77 75,497 - 2.09
2018-05-17 22.5 23.58 22.21 22.95 114,754 - 2.11
2018-05-16 22.24 22.74 22 22.41 90,980 - 2.06
2018-05-15 22.07 22.44 21.68 22.24 98,919 - 2.04
2018-05-14 22.95 23.1 21.95 22.08 53,021 - 2.03
2018-05-11 24.17 24.17 22.76 22.95 79,482 - 2.11
2018-05-10 24.4 24.67 23.93 24.2 46,837 - 2.44
2018-05-09 24.12 24.41 23.92 24.25 60,557 - 2.45
2018-05-08 23.68 24.07 23.14 24 65,690 - 2.42
2018-05-07 24 24.07 23.5 23.52 67,751 - 2.38
2018-05-04 23.27 24.32 23.27 23.92 39,531 - 2.42
2018-05-03 23.91 23.91 23 23.48 38,252 - 2.37
2018-05-02 23.14 24.35 23.13 23.99 36,603 - 2.42
2018-05-01 23.68 23.73 22.87 23.23 55,819 - 2.35
2018-04-30 23.67 24.25 23.57 23.69 76,000 - 2.39
2018-04-27 22.41 23.74 22.41 23.57 79,899 - 2.38
2018-04-26 22.22 22.47 21.99 22.2 73,987 - 2.24
2018-04-25 21.99 22.35 21.86 22.17 43,043 - 2.24
2018-04-24 22.15 22.55 21.81 22.04 86,123 - 2.23
2018-04-23 23.06 23.06 21.3 21.98 202,179 - 2.22
2018-04-20 23.63 23.63 22.81 22.97 59,093 - 2.32
2018-04-19 23.98 24.16 23.74 23.76 53,948 - 2.4
2018-04-18 23.82 24.02 23.77 23.89 61,556 - 2.41
2018-04-17 24.45 24.45 23.46 23.65 58,665 - 2.39
2018-04-16 23.76 25 23.7 24.32 123,986 - 2.46
2018-04-13 23.21 23.93 23.21 23.8 90,002 - 2.4
2018-04-12 22.87 23.7 22.77 23.08 127,011 - 2.33
2018-04-11 21.24 22.65 21.24 22.63 135,471 - 2.29
2018-04-10 20.7 21.41 20.39 21.14 119,554 - 2.14
2018-04-09 20.67 21.02 20.29 20.34 92,958 - 2.05
2018-04-06 20.29 20.78 20.29 20.56 41,399 - 2.08
2018-04-05 19.85 20.95 19.85 20.54 76,124 - 2.07
2018-04-04 19.39 19.98 19.39 19.8 29,716 - 2
2018-04-03 18.81 19.73 18.81 19.69 60,601 - 1.99
2018-04-02 19.02 19.37 18.62 19.25 60,794 - 1.94
2018-03-30 0 0 0 19.02 0 - -
2018-03-29 18.49 19.17 18.49 19.02 102,581 - 1.92
2018-03-28 18.76 18.88 18 18.32 78,953 - 1.85
2018-03-27 19.26 19.6 18.72 18.75 104,044 - 1.89
2018-03-26 19.01 19.2 18.35 19.17 88,430 - 1.94
2018-03-23 18.5 19.01 18.36 18.58 103,806 - 1.88
2018-03-22 19.09 19.16 18.42 18.45 44,149 - -
2018-03-21 18.84 19.59 18.83 19.21 67,714 - -
2018-03-20 19.03 19.17 18.77 18.83 79,396 - -
2018-03-19 19.51 19.51 18.95 18.99 158,325 - -
2018-03-16 19.37 19.83 18.95 19.5 161,835 - -
2018-03-15 19.43 19.5 19.05 19.4 91,731 - -
2018-03-14 19.45 20.23 19.22 19.38 182,695 - -
2018-03-13 19.21 19.62 19 19.35 93,411 - -
2018-03-12 18.49 19.4 18.28 19.08 137,720 - -
2018-03-09 18.21 18.63 17.79 18.54 126,039 - -
Get more Data

SEACOR MARINE Stock History Chart

View SMHI PE ratio, PS ratio stocks charts and compare with peers.
SMHI Chart
Note: Compare SEACOR MARINE stock price history with the index and industry peers.

SEACOR MARINE Stock Price History: Past 5 years

Max Stock Price24.32Apr 16,2018
Min Stock Price11.7Jan 01,2018
Avg Stock Price16.95

SEACOR MARINE Historical PS ratio: Past 5 years

Max PS Ratio2.46Apr 16,2018
Min PS Ratio1.15Dec 29,2017
Avg PS Ratio1.75

SMHI Industry Peers

Company Price Change (%)
Dryships (DRYS)5.030.15 (2.9%)
Diana Shipping (DSX)4.440.2 (4.31%)
Dorian Lpg (LPG)7.620.29 (3.67%)
Capital Product (CPLP)3.030.02 (0.66%)

SEACOR MARINE share price history helps an investor analyze a company's history and do SEACOR MARINE stock analysis . SEACOR MARINE stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $23.2 and 39,132 shares of SMHI were traded on Jul 16, 2018. SEACOR MARINE historical P/S ratio was at a high of 2.46 on Apr 16, 2018 and a low of 1.15 on Dec 29, 2017.