Stockscreener 앱 받기
5.58
2.94%
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $5.59 | $5.39 | $0.2075 | 20,285.0 | +2.57% |
| 2025-07-02 | $5.51 | $5.11 | $0.40 | 134,396.0 | +6.25% |
| 2025-07-01 | $5.26 | $4.94 | $0.32 | 116,739.0 | +0.39% |
| 2025-06-30 | $5.42 | $5.00 | $0.4199 | 141,918.0 | -3.77% |
| 2025-06-27 | $5.36 | $5.17 | $0.185 | 457,775.0 | -0.75% |
| 2025-06-26 | $5.36 | $5.20 | $0.165 | 104,572.0 | +2.69% |
| 2025-06-25 | $5.30 | $5.00 | $0.30 | 98,444.0 | +0.39% |
| 2025-06-24 | $5.40 | $5.11 | $0.29 | 129,438.0 | -3.72% |
| 2025-06-23 | $5.58 | $5.37 | $0.21 | 149,827.0 | -2.36% |
| 2025-06-20 | $5.86 | $5.48 | $0.38 | 151,842.0 | -5.65% |
| 2025-06-18 | $6.07 | $5.73 | $0.3402 | 91,533.0 | -2.67% |
| 2025-06-17 | $6.26 | $5.95 | $0.315 | 93,913.0 | -2.76% |
| 2025-06-16 | $6.18 | $5.82 | $0.36 | 89,451.0 | +2.49% |
| 2025-06-13 | $6.29 | $5.96 | $0.325 | 148,347.0 | -1.47% |
| 2025-06-12 | $6.28 | $6.07 | $0.215 | 94,682.0 | -0.81% |
| 2025-06-11 | $6.16 | $5.78 | $0.38 | 124,575.0 | +4.94% |
| 2025-06-10 | $5.97 | $5.64 | $0.3249 | 89,143.0 | +4.63% |
| 2025-06-09 | $5.70 | $5.52 | $0.18 | 81,502.0 | +2.37% |
| 2025-06-06 | $5.56 | $5.36 | $0.2023 | 65,145.0 | +3.98% |
| 2025-06-05 | $5.48 | $5.22 | $0.2599 | 55,404.0 | -1.68% |
| 2025-06-04 | $5.86 | $5.34 | $0.52 | 102,195.0 | -6.46% |
| 2025-06-03 | $5.75 | $5.31 | $0.44 | 93,445.0 | +6.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $5.59 | $4.94 | $0.655 | 271,420.0 | +9.41% |
| 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% |
0.11%
0.47%
자본화:
|
볼륨(24시간):