NYSE - Nasdaq Real Time Price • USD
SEACOR Marine Holdings Inc. (SMHI)
As of 10:22 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.55 | 12.82 | 12.55 | 12.71 | 12.71 | 45,052 |
Apr 25, 2024 | 12.38 | 12.58 | 12.27 | 12.49 | 12.49 | 168,200 |
Apr 24, 2024 | 12.71 | 12.94 | 12.39 | 12.49 | 12.49 | 139,300 |
Apr 23, 2024 | 12.27 | 12.89 | 12.23 | 12.76 | 12.76 | 397,000 |
Apr 22, 2024 | 12.50 | 12.67 | 12.38 | 12.38 | 12.38 | 112,500 |
Apr 19, 2024 | 11.94 | 12.61 | 11.88 | 12.45 | 12.45 | 524,100 |
Apr 18, 2024 | 12.25 | 12.49 | 11.95 | 12.00 | 12.00 | 195,700 |
Apr 17, 2024 | 12.80 | 12.98 | 12.16 | 12.17 | 12.17 | 232,400 |
Apr 16, 2024 | 12.72 | 12.82 | 12.53 | 12.70 | 12.70 | 183,300 |
Apr 15, 2024 | 13.35 | 13.44 | 12.79 | 12.81 | 12.81 | 140,300 |
Apr 12, 2024 | 13.40 | 13.52 | 13.12 | 13.22 | 13.22 | 121,700 |
Apr 11, 2024 | 13.61 | 13.67 | 13.30 | 13.33 | 13.33 | 104,600 |
Apr 10, 2024 | 13.54 | 13.94 | 13.51 | 13.56 | 13.56 | 152,100 |
Apr 9, 2024 | 14.36 | 14.40 | 13.67 | 13.75 | 13.75 | 146,100 |
Apr 8, 2024 | 14.47 | 14.70 | 14.19 | 14.22 | 14.22 | 175,600 |
Apr 5, 2024 | 14.61 | 14.62 | 14.28 | 14.47 | 14.47 | 159,100 |
Apr 4, 2024 | 14.48 | 14.87 | 14.30 | 14.53 | 14.53 | 266,400 |
Apr 3, 2024 | 13.79 | 14.70 | 13.79 | 14.41 | 14.41 | 325,300 |
Apr 2, 2024 | 13.91 | 13.99 | 13.73 | 13.80 | 13.80 | 181,100 |
Apr 1, 2024 | 14.03 | 14.14 | 13.82 | 13.89 | 13.89 | 187,600 |
Mar 28, 2024 | 14.03 | 14.30 | 13.88 | 13.94 | 13.94 | 816,400 |
Mar 27, 2024 | 13.76 | 14.04 | 13.71 | 13.95 | 13.95 | 183,200 |
Mar 26, 2024 | 14.08 | 14.15 | 13.77 | 13.78 | 13.78 | 212,000 |
Mar 25, 2024 | 14.01 | 14.33 | 14.01 | 14.02 | 14.02 | 204,300 |
Mar 22, 2024 | 14.11 | 14.35 | 13.95 | 13.98 | 13.98 | 268,500 |
Mar 21, 2024 | 13.54 | 13.98 | 13.54 | 13.79 | 13.79 | 154,800 |
Mar 20, 2024 | 13.79 | 13.96 | 13.67 | 13.81 | 13.81 | 136,700 |
Mar 19, 2024 | 13.62 | 14.09 | 13.57 | 13.91 | 13.91 | 252,600 |
Mar 18, 2024 | 13.60 | 13.90 | 13.51 | 13.53 | 13.53 | 223,000 |
Mar 15, 2024 | 12.77 | 13.92 | 12.77 | 13.64 | 13.64 | 482,000 |
Mar 14, 2024 | 12.76 | 13.09 | 12.76 | 12.86 | 12.86 | 195,000 |
Mar 13, 2024 | 12.74 | 13.06 | 12.51 | 12.83 | 12.83 | 212,400 |
Mar 12, 2024 | 12.19 | 12.55 | 12.10 | 12.54 | 12.54 | 119,200 |
Mar 11, 2024 | 12.31 | 12.31 | 11.79 | 12.19 | 12.19 | 214,400 |
Mar 8, 2024 | 12.26 | 12.61 | 12.23 | 12.31 | 12.31 | 77,300 |
Mar 7, 2024 | 12.04 | 12.31 | 12.04 | 12.11 | 12.11 | 142,800 |
Mar 6, 2024 | 12.18 | 12.20 | 11.90 | 12.00 | 12.00 | 158,200 |
Mar 5, 2024 | 12.34 | 12.44 | 11.99 | 12.01 | 12.01 | 92,500 |
Mar 4, 2024 | 12.10 | 12.62 | 12.07 | 12.28 | 12.28 | 402,200 |
Mar 1, 2024 | 11.13 | 12.89 | 11.06 | 12.11 | 12.11 | 365,300 |
Feb 29, 2024 | 10.57 | 10.65 | 10.50 | 10.50 | 10.50 | 93,500 |
Feb 28, 2024 | 10.65 | 10.72 | 10.43 | 10.45 | 10.45 | 61,000 |
Feb 27, 2024 | 11.04 | 11.15 | 10.70 | 10.70 | 10.70 | 52,700 |
Feb 26, 2024 | 10.59 | 11.24 | 10.59 | 11.05 | 11.05 | 304,600 |
Feb 23, 2024 | 10.38 | 10.89 | 10.28 | 10.71 | 10.71 | 395,100 |
Feb 22, 2024 | 10.35 | 10.69 | 10.35 | 10.54 | 10.54 | 90,500 |
Feb 21, 2024 | 10.43 | 10.52 | 10.35 | 10.48 | 10.48 | 72,400 |
Feb 20, 2024 | 10.40 | 10.49 | 10.25 | 10.32 | 10.32 | 70,300 |
Feb 16, 2024 | 10.55 | 10.64 | 10.47 | 10.52 | 10.52 | 101,600 |
Feb 15, 2024 | 10.48 | 10.78 | 10.45 | 10.58 | 10.58 | 149,400 |
Feb 14, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.41 | 78,500 |
Feb 13, 2024 | 10.49 | 10.78 | 10.20 | 10.27 | 10.27 | 124,600 |
Feb 12, 2024 | 10.35 | 10.90 | 10.24 | 10.67 | 10.67 | 204,200 |
Feb 9, 2024 | 10.33 | 10.46 | 10.27 | 10.36 | 10.36 | 55,900 |
Feb 8, 2024 | 10.14 | 10.34 | 10.07 | 10.29 | 10.29 | 41,500 |
Feb 7, 2024 | 10.15 | 10.20 | 10.00 | 10.19 | 10.19 | 68,100 |
Feb 6, 2024 | 10.01 | 10.25 | 10.01 | 10.05 | 10.05 | 67,100 |
Feb 5, 2024 | 10.14 | 10.14 | 9.83 | 10.00 | 10.00 | 181,600 |
Feb 2, 2024 | 10.47 | 10.51 | 10.11 | 10.18 | 10.18 | 66,400 |
Feb 1, 2024 | 10.61 | 10.82 | 10.42 | 10.50 | 10.50 | 77,800 |
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 10.56 | 57,700 |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 11.06 | 107,000 |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 11.26 | 63,500 |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 11.39 | 59,800 |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 11.21 | 97,900 |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 10.95 | 51,900 |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 10.95 | 69,300 |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 10.91 | 45,500 |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 10.64 | 37,200 |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 10.79 | 64,200 |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 10.86 | 50,200 |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 10.89 | 52,200 |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 11.36 | 61,100 |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 10.97 | 62,900 |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 11.02 | 72,100 |
Jan 9, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 11.19 | 51,500 |
Jan 8, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 11.77 | 68,700 |
Jan 5, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 11.69 | 88,100 |
Jan 4, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 11.85 | 93,900 |
Jan 3, 2024 | 12.30 | 12.64 | 12.27 | 12.42 | 12.42 | 80,900 |
Jan 2, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 12.29 | 118,900 |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 12.59 | 526,800 |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 12.81 | 100,600 |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | 82,600 |
Dec 26, 2023 | 12.81 | 13.22 | 12.76 | 13.08 | 13.08 | 122,900 |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 12.71 | 135,600 |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 12.98 | 120,700 |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 12.71 | 139,900 |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 13.15 | 113,200 |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 12.43 | 134,600 |
Dec 15, 2023 | 12.06 | 12.56 | 12.03 | 12.52 | 12.52 | 159,000 |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 11.96 | 77,600 |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 11.22 | 138,900 |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 10.69 | 113,800 |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 11.31 | 82,200 |
Dec 8, 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 11.75 | 64,200 |
Dec 7, 2023 | 11.17 | 11.46 | 11.08 | 11.46 | 11.46 | 192,000 |
Dec 6, 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 11.42 | 131,500 |
Dec 5, 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 12.03 | 65,700 |
Dec 4, 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 12.39 | 70,600 |
Dec 1, 2023 | 11.81 | 12.48 | 11.81 | 12.43 | 12.43 | 92,000 |
Nov 30, 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 11.55 | 46,800 |
Nov 29, 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 11.70 | 41,000 |
Nov 28, 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 11.80 | 26,000 |
Nov 27, 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 11.89 | 30,800 |
Nov 24, 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 11.98 | 19,000 |
Nov 22, 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 11.83 | 81,000 |
Nov 21, 2023 | 11.49 | 11.56 | 11.36 | 11.42 | 11.42 | 53,700 |
Nov 20, 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 11.66 | 46,200 |
Nov 17, 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 11.57 | 148,500 |
Nov 16, 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 11.52 | 71,000 |
Nov 15, 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 12.05 | 38,200 |
Nov 14, 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 12.15 | 164,600 |
Nov 13, 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 12.01 | 33,200 |
Nov 10, 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 12.05 | 44,600 |
Nov 9, 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 12.12 | 36,400 |
Nov 8, 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 12.09 | 71,100 |
Nov 7, 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 12.52 | 76,500 |
Nov 6, 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 13.59 | 87,000 |
Nov 3, 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 13.23 | 141,400 |
Nov 2, 2023 | 13.61 | 14.19 | 12.61 | 13.63 | 13.63 | 131,800 |
Nov 1, 2023 | 13.79 | 14.27 | 13.65 | 13.81 | 13.81 | 54,200 |
Oct 31, 2023 | 14.29 | 14.29 | 13.58 | 13.86 | 13.86 | 40,900 |
Oct 30, 2023 | 14.15 | 14.37 | 14.05 | 14.25 | 14.25 | 74,700 |
Oct 27, 2023 | 13.95 | 14.14 | 13.65 | 14.00 | 14.00 | 68,100 |
Oct 26, 2023 | 13.50 | 14.14 | 13.40 | 13.98 | 13.98 | 102,500 |
Oct 25, 2023 | 13.68 | 13.92 | 13.52 | 13.63 | 13.63 | 44,200 |
Oct 24, 2023 | 13.95 | 14.26 | 13.60 | 13.64 | 13.64 | 86,300 |
Oct 23, 2023 | 14.31 | 14.65 | 13.80 | 14.00 | 14.00 | 83,800 |
Oct 20, 2023 | 15.20 | 15.24 | 14.34 | 14.46 | 14.46 | 146,000 |
Oct 19, 2023 | 14.48 | 15.22 | 14.27 | 15.19 | 15.19 | 219,800 |
Oct 18, 2023 | 14.14 | 14.48 | 13.85 | 14.42 | 14.42 | 110,500 |
Oct 17, 2023 | 13.89 | 14.40 | 13.89 | 14.17 | 14.17 | 90,400 |
Oct 16, 2023 | 14.02 | 14.13 | 13.91 | 14.04 | 14.04 | 47,700 |
Oct 13, 2023 | 13.92 | 13.92 | 13.51 | 13.80 | 13.80 | 61,400 |
Oct 12, 2023 | 14.09 | 14.09 | 13.69 | 13.72 | 13.72 | 44,200 |
Oct 11, 2023 | 14.05 | 14.22 | 14.05 | 14.14 | 14.14 | 52,400 |
Oct 10, 2023 | 14.15 | 14.40 | 14.03 | 14.15 | 14.15 | 86,500 |
Oct 9, 2023 | 13.89 | 14.44 | 13.80 | 14.27 | 14.27 | 98,800 |
Oct 6, 2023 | 13.31 | 13.78 | 13.22 | 13.69 | 13.69 | 36,300 |
Oct 5, 2023 | 12.87 | 13.32 | 12.84 | 13.29 | 13.29 | 72,100 |
Oct 4, 2023 | 13.05 | 13.43 | 12.81 | 12.94 | 12.94 | 81,200 |
Oct 3, 2023 | 13.45 | 13.50 | 13.03 | 13.20 | 13.20 | 57,500 |
Oct 2, 2023 | 13.93 | 13.93 | 13.28 | 13.42 | 13.42 | 117,900 |
Sep 29, 2023 | 13.96 | 14.14 | 13.53 | 13.88 | 13.88 | 480,100 |
Sep 28, 2023 | 13.68 | 14.00 | 13.52 | 13.96 | 13.96 | 105,400 |
Sep 27, 2023 | 13.19 | 13.69 | 12.96 | 13.67 | 13.67 | 163,300 |
Sep 26, 2023 | 12.99 | 13.30 | 12.92 | 13.00 | 13.00 | 83,100 |
Sep 25, 2023 | 12.17 | 13.63 | 12.17 | 13.08 | 13.08 | 129,600 |
Sep 22, 2023 | 12.54 | 12.55 | 12.18 | 12.20 | 12.20 | 40,900 |
Sep 21, 2023 | 12.76 | 12.76 | 12.40 | 12.40 | 12.40 | 70,500 |
Sep 20, 2023 | 13.06 | 13.29 | 12.75 | 12.75 | 12.75 | 42,000 |
Sep 19, 2023 | 13.46 | 13.64 | 13.03 | 13.03 | 13.03 | 60,100 |
Sep 18, 2023 | 13.87 | 13.87 | 13.37 | 13.45 | 13.45 | 68,400 |
Sep 15, 2023 | 13.71 | 13.88 | 13.22 | 13.81 | 13.81 | 254,700 |
Sep 14, 2023 | 13.95 | 14.08 | 13.61 | 13.78 | 13.78 | 46,900 |
Sep 13, 2023 | 13.97 | 13.98 | 13.22 | 13.70 | 13.70 | 98,800 |
Sep 12, 2023 | 14.00 | 14.14 | 13.81 | 13.95 | 13.95 | 142,600 |
Sep 11, 2023 | 13.62 | 14.00 | 13.62 | 13.85 | 13.85 | 86,700 |
Sep 8, 2023 | 13.17 | 13.59 | 13.06 | 13.50 | 13.50 | 111,900 |
Sep 7, 2023 | 12.90 | 13.29 | 12.71 | 13.01 | 13.01 | 121,600 |
Sep 6, 2023 | 13.00 | 13.15 | 12.81 | 13.00 | 13.00 | 60,600 |
Sep 5, 2023 | 12.66 | 13.18 | 12.65 | 12.99 | 12.99 | 99,700 |
Sep 1, 2023 | 11.61 | 12.70 | 11.61 | 12.60 | 12.60 | 267,600 |
Aug 31, 2023 | 11.37 | 11.70 | 11.37 | 11.49 | 11.49 | 48,200 |
Aug 30, 2023 | 11.43 | 11.58 | 11.30 | 11.31 | 11.31 | 26,800 |
Aug 29, 2023 | 11.12 | 11.45 | 11.04 | 11.40 | 11.40 | 37,000 |
Aug 28, 2023 | 11.30 | 11.39 | 11.06 | 11.09 | 11.09 | 26,600 |
Aug 25, 2023 | 11.55 | 11.69 | 11.29 | 11.30 | 11.30 | 25,500 |
Aug 24, 2023 | 11.45 | 11.61 | 11.38 | 11.39 | 11.39 | 23,500 |
Aug 23, 2023 | 11.31 | 11.71 | 11.31 | 11.57 | 11.57 | 42,600 |
Aug 22, 2023 | 11.14 | 11.44 | 11.13 | 11.37 | 11.37 | 26,900 |
Aug 21, 2023 | 11.42 | 11.48 | 11.12 | 11.15 | 11.15 | 53,900 |
Aug 18, 2023 | 11.44 | 11.58 | 11.37 | 11.38 | 11.38 | 34,300 |
Aug 17, 2023 | 11.59 | 11.73 | 11.42 | 11.53 | 11.53 | 125,900 |
Aug 16, 2023 | 11.88 | 11.88 | 11.46 | 11.47 | 11.47 | 28,600 |
Aug 15, 2023 | 11.57 | 11.77 | 11.36 | 11.74 | 11.74 | 50,000 |
Aug 14, 2023 | 11.70 | 11.98 | 11.55 | 11.62 | 11.62 | 51,200 |
Aug 11, 2023 | 11.87 | 12.03 | 11.75 | 11.86 | 11.86 | 52,600 |
Aug 10, 2023 | 11.58 | 11.87 | 11.38 | 11.81 | 11.81 | 107,200 |
Aug 9, 2023 | 11.80 | 11.80 | 11.54 | 11.58 | 11.58 | 127,200 |
Aug 8, 2023 | 11.63 | 12.00 | 11.50 | 11.91 | 11.91 | 40,300 |
Aug 7, 2023 | 12.18 | 12.72 | 11.75 | 11.79 | 11.79 | 85,200 |
Aug 4, 2023 | 11.48 | 12.15 | 11.43 | 12.02 | 12.02 | 74,200 |
Aug 3, 2023 | 9.91 | 11.37 | 9.91 | 11.21 | 11.21 | 86,900 |
Aug 2, 2023 | 11.59 | 11.85 | 11.20 | 11.23 | 11.23 | 38,300 |
Aug 1, 2023 | 11.44 | 11.66 | 11.39 | 11.63 | 11.63 | 89,200 |
Jul 31, 2023 | 11.44 | 11.59 | 11.39 | 11.49 | 11.49 | 41,500 |
Jul 28, 2023 | 11.50 | 11.71 | 11.50 | 11.66 | 11.66 | 30,500 |
Jul 27, 2023 | 12.16 | 12.16 | 11.32 | 11.41 | 11.41 | 39,800 |
Jul 26, 2023 | 12.24 | 12.35 | 11.97 | 12.04 | 12.04 | 102,100 |
Jul 25, 2023 | 12.06 | 12.33 | 12.01 | 12.27 | 12.27 | 98,100 |
Jul 24, 2023 | 11.92 | 12.32 | 11.84 | 12.10 | 12.10 | 65,000 |
Jul 21, 2023 | 12.00 | 12.06 | 11.71 | 11.72 | 11.72 | 47,100 |
Jul 20, 2023 | 11.93 | 11.99 | 11.77 | 11.96 | 11.96 | 39,300 |
Jul 19, 2023 | 11.96 | 12.00 | 11.74 | 11.77 | 11.77 | 35,800 |
Jul 18, 2023 | 11.54 | 12.00 | 11.54 | 11.96 | 11.96 | 48,400 |
Jul 17, 2023 | 11.35 | 11.84 | 11.34 | 11.52 | 11.52 | 65,800 |
Jul 14, 2023 | 11.91 | 11.99 | 11.30 | 11.33 | 11.33 | 45,500 |
Jul 13, 2023 | 11.82 | 12.08 | 11.58 | 11.95 | 11.95 | 117,000 |
Jul 12, 2023 | 11.90 | 11.90 | 11.65 | 11.75 | 11.75 | 86,700 |
Jul 11, 2023 | 11.37 | 11.76 | 11.31 | 11.70 | 11.70 | 153,300 |
Jul 10, 2023 | 11.65 | 11.72 | 11.09 | 11.29 | 11.29 | 131,200 |
Jul 7, 2023 | 11.35 | 11.79 | 11.35 | 11.63 | 11.63 | 178,500 |
Jul 6, 2023 | 11.54 | 11.65 | 11.33 | 11.35 | 11.35 | 50,600 |
Jul 5, 2023 | 11.57 | 11.67 | 11.37 | 11.63 | 11.63 | 37,900 |
Jul 3, 2023 | 11.24 | 11.60 | 11.24 | 11.60 | 11.60 | 51,000 |
Jun 30, 2023 | 11.49 | 11.56 | 11.39 | 11.43 | 11.43 | 64,100 |
Jun 29, 2023 | 11.52 | 11.65 | 11.30 | 11.40 | 11.40 | 114,500 |
Jun 28, 2023 | 11.44 | 11.71 | 11.07 | 11.42 | 11.42 | 86,600 |
Jun 27, 2023 | 11.34 | 11.74 | 11.15 | 11.40 | 11.40 | 102,900 |
Jun 26, 2023 | 11.30 | 11.58 | 11.08 | 11.34 | 11.34 | 237,900 |
Jun 23, 2023 | 11.09 | 11.53 | 10.57 | 11.21 | 11.21 | 3,136,900 |
Jun 22, 2023 | 10.97 | 11.36 | 10.60 | 11.33 | 11.33 | 179,400 |
Jun 21, 2023 | 10.73 | 11.06 | 10.43 | 10.89 | 10.89 | 254,900 |
Jun 20, 2023 | 10.32 | 10.94 | 10.08 | 10.65 | 10.65 | 193,400 |
Jun 16, 2023 | 10.04 | 10.49 | 9.95 | 10.42 | 10.42 | 130,900 |
Jun 15, 2023 | 9.77 | 10.34 | 9.66 | 9.98 | 9.98 | 79,000 |
Jun 14, 2023 | 9.58 | 10.05 | 9.50 | 9.69 | 9.69 | 66,700 |
Jun 13, 2023 | 9.67 | 9.73 | 9.37 | 9.52 | 9.52 | 71,400 |
Jun 12, 2023 | 9.62 | 9.80 | 9.40 | 9.45 | 9.45 | 47,100 |
Jun 9, 2023 | 9.71 | 9.77 | 9.39 | 9.62 | 9.62 | 35,700 |
Jun 8, 2023 | 9.93 | 10.11 | 9.47 | 9.60 | 9.60 | 58,400 |
Jun 7, 2023 | 9.49 | 10.10 | 9.49 | 9.74 | 9.74 | 46,100 |
Jun 6, 2023 | 8.87 | 9.55 | 8.87 | 9.38 | 9.38 | 34,700 |
Jun 5, 2023 | 9.25 | 9.47 | 8.94 | 8.97 | 8.97 | 58,100 |
Jun 2, 2023 | 8.58 | 9.63 | 8.58 | 9.24 | 9.24 | 62,700 |
Jun 1, 2023 | 8.13 | 8.55 | 8.13 | 8.51 | 8.51 | 56,200 |
May 31, 2023 | 7.85 | 8.32 | 7.76 | 8.03 | 8.03 | 34,700 |
May 30, 2023 | 7.84 | 7.92 | 7.74 | 7.84 | 7.84 | 16,400 |
May 26, 2023 | 7.98 | 8.00 | 7.72 | 7.93 | 7.93 | 41,500 |
May 25, 2023 | 7.68 | 7.92 | 7.53 | 7.83 | 7.83 | 53,300 |
May 24, 2023 | 7.94 | 8.00 | 7.81 | 7.90 | 7.90 | 70,400 |
May 23, 2023 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 24,700 |
May 22, 2023 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | 30,900 |
May 19, 2023 | 8.05 | 8.15 | 7.91 | 8.00 | 8.00 | 63,300 |
May 18, 2023 | 7.82 | 7.93 | 7.55 | 7.79 | 7.79 | 50,000 |
May 17, 2023 | 7.51 | 8.04 | 7.51 | 7.98 | 7.98 | 26,900 |
May 16, 2023 | 7.80 | 7.86 | 7.54 | 7.60 | 7.60 | 24,800 |
May 15, 2023 | 7.73 | 8.03 | 7.70 | 7.73 | 7.73 | 28,400 |
May 12, 2023 | 7.82 | 7.89 | 7.65 | 7.80 | 7.80 | 33,200 |
May 11, 2023 | 8.09 | 8.14 | 7.88 | 7.90 | 7.90 | 19,300 |
May 10, 2023 | 8.36 | 8.36 | 8.13 | 8.31 | 8.31 | 4,200 |
May 9, 2023 | 8.54 | 8.66 | 8.18 | 8.31 | 8.31 | 41,600 |
May 8, 2023 | 8.50 | 8.81 | 8.48 | 8.54 | 8.54 | 33,500 |
May 5, 2023 | 8.40 | 8.70 | 8.33 | 8.46 | 8.46 | 48,300 |
May 4, 2023 | 8.00 | 8.31 | 7.75 | 8.31 | 8.31 | 20,100 |
May 3, 2023 | 7.90 | 8.05 | 7.86 | 7.92 | 7.92 | 28,400 |
May 2, 2023 | 8.21 | 8.26 | 7.90 | 7.95 | 7.95 | 48,200 |
May 1, 2023 | 8.22 | 8.53 | 8.13 | 8.32 | 8.32 | 31,600 |
Apr 28, 2023 | 8.05 | 8.58 | 8.05 | 8.34 | 8.34 | 42,900 |
Apr 27, 2023 | 8.00 | 8.37 | 7.90 | 8.32 | 8.32 | 28,900 |
Apr 26, 2023 | 8.01 | 8.19 | 7.86 | 8.01 | 8.01 | 35,300 |
Related Tickers
ECO Okeanis Eco Tankers Corp.
30.84
+0.13%
HSHP Himalaya Shipping Ltd.
8.16
+5.61%
CDLR Cadeler A/S
18.73
+1.08%
HAFN Hafnia Limited
7.62
+0.92%
GCC.OL Gram Car Carriers ASA
257.00
+0.20%
BELCO.OL Belships ASA
24.60
+5.36%
GEOS.OL Golden Energy Offshore Services AS
1.8600
+0.54%
WAWI.OL Wallenius Wilhelmsen ASA
107.40
+1.13%
HAUTO.OL Höegh Autoliners ASA
107.40
+3.27%
DSX-PB Diana Shipping Inc.
26.68
+0.87%