Stockscreener 앱 받기
7.27
0.14%
0.010
시간 외 거래:
7.26
-0.010
-0.14%
Seacor Marine Holdings Inc 주식 (SMHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $7.42 | $6.88 | $0.54 | 106,994.0 | +0.14% |
| 2026-03-18 | $7.53 | $7.25 | $0.285 | 95,426.0 | -2.55% |
| 2026-03-17 | $7.55 | $7.13 | $0.42 | 124,804.0 | +4.93% |
| 2026-03-16 | $7.27 | $6.96 | $0.31 | 100,453.0 | +1.28% |
| 2026-03-13 | $7.41 | $6.82 | $0.59 | 120,099.0 | -5.01% |
| 2026-03-12 | $7.85 | $7.38 | $0.47 | 150,840.0 | -5.02% |
| 2026-03-11 | $7.84 | $7.54 | $0.305 | 86,121.0 | +2.24% |
| 2026-03-10 | $7.64 | $7.20 | $0.44 | 147,064.0 | +3.68% |
| 2026-03-09 | $7.56 | $7.26 | $0.2987 | 89,008.0 | +0.27% |
| 2026-03-06 | $7.81 | $7.26 | $0.5499 | 169,462.0 | -4.69% |
| 2026-03-05 | $7.72 | $7.35 | $0.37 | 541,111.0 | +0.52% |
| 2026-03-04 | $7.76 | $7.44 | $0.32 | 168,260.0 | +0.39% |
| 2026-03-03 | $7.74 | $7.22 | $0.52 | 289,213.0 | +1.06% |
| 2026-03-02 | $7.95 | $7.18 | $0.765 | 371,965.0 | -1.83% |
| 2026-02-27 | $7.72 | $7.35 | $0.37 | 293,745.0 | +2.54% |
| 2026-02-26 | $8.06 | $7.32 | $0.745 | 187,655.0 | -8.00% |
| 2026-02-25 | $8.17 | $7.74 | $0.4275 | 79,888.0 | +2.01% |
| 2026-02-24 | $8.06 | $7.60 | $0.46 | 230,143.0 | +2.45% |
| 2026-02-23 | $8.17 | $7.62 | $0.55 | 238,578.0 | -0.26% |
| 2026-02-20 | $7.89 | $7.48 | $0.41 | 124,038.0 | +2.37% |
| 2026-02-19 | $7.68 | $7.33 | $0.35 | 113,636.0 | +3.54% |
| 2026-02-18 | $7.48 | $7.25 | $0.23 | 56,870.0 | +2.37% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.95 | $6.82 | $1.12 | 2,667,814.0 | -5.09% |
| 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% |
0.67%
1.25%
자본화:
|
볼륨(24시간):