Stockscreener 앱 받기
6.25
2.65%
-0.17
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $6.70 | $6.14 | $0.5599 | 46,562.0 | -2.49% |
| 2025-08-08 | $6.77 | $6.34 | $0.43 | 138,957.0 | -4.46% |
| 2025-08-07 | $6.84 | $6.36 | $0.485 | 319,969.0 | +18.52% |
| 2025-08-06 | $5.72 | $5.49 | $0.23 | 98,956.0 | +3.09% |
| 2025-08-05 | $5.70 | $4.87 | $0.83 | 151,914.0 | +14.35% |
| 2025-08-04 | $4.88 | $4.73 | $0.15 | 78,332.0 | +0.00% |
| 2025-08-01 | $4.92 | $4.70 | $0.225 | 173,512.0 | -3.80% |
| 2025-07-31 | $5.21 | $4.85 | $0.36 | 137,754.0 | -1.96% |
| 2025-07-30 | $5.45 | $5.03 | $0.425 | 83,787.0 | -4.67% |
| 2025-07-29 | $5.51 | $5.28 | $0.23 | 69,432.0 | -2.73% |
| 2025-07-28 | $5.67 | $5.42 | $0.25 | 95,467.0 | -1.79% |
| 2025-07-25 | $5.79 | $5.53 | $0.26 | 39,925.0 | -2.44% |
| 2025-07-24 | $5.78 | $5.53 | $0.25 | 87,783.0 | +1.59% |
| 2025-07-23 | $5.65 | $5.57 | $0.08 | 58,614.0 | +7.41% |
| 2025-07-22 | $5.41 | $5.17 | $0.24 | 108,454.0 | +0.96% |
| 2025-07-21 | $5.39 | $5.20 | $0.195 | 77,470.0 | -0.19% |
| 2025-07-18 | $5.52 | $5.22 | $0.30 | 149,381.0 | -4.74% |
| 2025-07-17 | $5.59 | $5.41 | $0.185 | 40,291.0 | +0.55% |
| 2025-07-16 | $5.49 | $5.28 | $0.21 | 76,243.0 | +1.68% |
| 2025-07-15 | $5.60 | $5.35 | $0.25 | 92,435.0 | -1.65% |
| 2025-07-14 | $5.86 | $5.45 | $0.41 | 62,820.0 | -7.47% |
Seacor Marine Holdings Inc 주식 (SMHI) 연도별 가격 이력
이 심층 분석에서는 Seacor Marine Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seacor Marine Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.84 | $4.70 | $2.14 | 1,008,202.0 | +25.20% |
| 2025-07 | $5.90 | $4.85 | $1.05 | 1,990,897.0 | -1.96% |
| 2025-06 | $6.29 | $5.00 | $1.29 | 2,480,421.0 | -4.49% |
| 2025-05 | $5.54 | $4.32 | $1.22 | 2,131,322.0 | +9.43% |
| 2025-04 | $5.30 | $3.63 | $1.67 | 3,203,845.0 | -3.56% |
| 2025-03 | $5.88 | $4.75 | $1.13 | 2,319,767.0 | -12.61% |
| 2025-02 | $7.06 | $5.55 | $1.51 | 2,376,779.0 | -14.60% |
| 2025-01 | $7.37 | $6.57 | $0.80 | 3,181,653.0 | +3.35% |
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.26 | $5.80 | $1.46 | 4,381,399.0 | -7.57% |
| 2024-11 | $7.65 | $6.02 | $1.63 | 6,097,198.0 | +1.03% |
| 2024-10 | $10.30 | $6.71 | $3.59 | 4,052,327.0 | -29.53% |
| 2024-09 | $11.31 | $8.88 | $2.43 | 3,525,178.0 | -15.72% |
| 2024-08 | $13.57 | $10.31 | $3.26 | 3,918,726.0 | -17.39% |
| 2024-07 | $15.36 | $13.33 | $2.03 | 3,690,331.0 | +2.74% |
| 2024-06 | $13.63 | $11.82 | $1.81 | 2,664,227.0 | +2.51% |
| 2024-05 | $14.23 | $11.45 | $2.79 | 3,920,210.0 | +7.69% |
| 2024-04 | $14.87 | $11.88 | $2.99 | 4,561,616.0 | -12.34% |
| 2024-03 | $14.35 | $11.06 | $3.29 | 4,911,773.0 | +32.76% |
| 2024-02 | $11.24 | $9.83 | $1.41 | 2,356,317.0 | -0.57% |
| 2024-01 | $12.65 | $10.53 | $2.12 | 1,454,622.0 | -16.12% |
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.41 | $10.42 | $2.99 | 2,652,004.0 | +9.00% |
| 2023-11 | $14.62 | $11.27 | $3.35 | 1,442,224.0 | -16.67% |
| 2023-10 | $15.24 | $12.81 | $2.43 | 1,823,123.0 | -0.14% |
| 2023-09 | $14.14 | $12.17 | $1.97 | 1,986,891.0 | +0.00% |
0.65%
0.59%
자본화:
|
볼륨(24시간):