Stockscreener 앱 받기
7.27
2.28%
-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 |
|---|---|---|---|---|---|
| 2026-05-12 | $7.46 | $7.24 | $0.215 | 57,624.0 | -2.42% |
| 2026-05-11 | $7.54 | $7.38 | $0.16 | 34,523.0 | +0.00% |
| 2026-05-08 | $7.62 | $7.44 | $0.1827 | 50,200.0 | -1.46% |
| 2026-05-07 | $7.70 | $7.41 | $0.29 | 62,390.0 | -0.66% |
| 2026-05-06 | $7.80 | $7.59 | $0.21 | 112,196.0 | -1.30% |
| 2026-05-05 | $7.78 | $7.53 | $0.255 | 96,305.0 | +1.85% |
| 2026-05-04 | $7.80 | $7.46 | $0.34 | 70,603.0 | -1.18% |
| 2026-05-01 | $7.76 | $7.27 | $0.49 | 67,570.0 | +0.66% |
| 2026-04-30 | $7.79 | $6.98 | $0.805 | 98,253.0 | +1.88% |
| 2026-04-29 | $7.60 | $7.26 | $0.34 | 76,123.0 | -1.45% |
| 2026-04-28 | $7.60 | $7.37 | $0.23 | 43,770.0 | +4.41% |
| 2026-04-27 | $7.34 | $7.00 | $0.34 | 58,834.0 | +4.92% |
| 2026-04-24 | $6.96 | $6.85 | $0.105 | 53,208.0 | -0.72% |
| 2026-04-23 | $7.15 | $6.89 | $0.26 | 47,443.0 | -2.25% |
| 2026-04-22 | $7.35 | $6.92 | $0.435 | 92,162.0 | -0.97% |
| 2026-04-21 | $7.40 | $7.12 | $0.285 | 60,931.0 | -0.96% |
| 2026-04-20 | $7.53 | $7.25 | $0.28 | 64,522.0 | -3.07% |
| 2026-04-17 | $7.54 | $7.36 | $0.185 | 53,710.0 | -0.40% |
| 2026-04-16 | $7.59 | $7.42 | $0.17 | 48,584.0 | +0.00% |
| 2026-04-15 | $7.65 | $7.45 | $0.2017 | 55,185.0 | +0.27% |
| 2026-04-14 | $7.75 | $7.47 | $0.275 | 56,938.0 | -4.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $7.80 | $7.24 | $0.56 | 551,411.0 | -4.47% |
| 2026-04 | $8.01 | $6.85 | $1.16 | 1,525,554.0 | +6.15% |
| 2026-03 | $7.95 | $6.82 | $1.12 | 3,372,004.0 | -6.53% |
| 2026-02 | $8.17 | $6.41 | $1.76 | 2,424,597.0 | +14.67% |
| 2026-01 | $6.99 | $5.84 | $1.15 | 2,500,815.0 | +10.96% |
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.47 | $5.75 | $1.72 | 2,275,256.0 | -16.57% |
| 2025-11 | $7.88 | $6.39 | $1.49 | 2,065,782.0 | +11.95% |
| 2025-10 | $6.63 | $5.55 | $1.08 | 1,574,373.0 | -2.00% |
| 2025-09 | $7.42 | $6.19 | $1.23 | 1,871,611.0 | +1.25% |
| 2025-08 | $6.84 | $4.70 | $2.14 | 2,008,343.0 | +28.20% |
| 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% |
4.25%
2.27%
자본화:
|
볼륨(24시간):