2m 2m 2m 2m 2m 2m 2m
SEACR Mrn Hld (SMHI)
NYSE
$7.85-$0.08 (-1.07%)
Price as of Jun 23, 2026 4:10 PM EDT- $214.6MMarket Cap
- 47.40%1-Year Change
- Marine ShippingIndustry
SEACR Mrn Hld (SMHI)
$7.85-$0.08 (-1.07%)
- 1 Month+9.99%Low Price$6.68High Price$7.93
- 3 Months+8.93%Low Price$6.68High Price$7.93
- 1 Year+47.40%Low Price$4.81High Price$8.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 6.63 | 7.98 | 6.30 | 7.93 | +18.71% | 438,871 |
06/18/2026 | 6.96 | 7.00 | 6.65 | 6.68 | -4.16% | 171,023 |
06/17/2026 | 7.13 | 7.28 | 6.87 | 6.97 | -1.97% | 149,898 |
06/16/2026 | 7.34 | 7.34 | 7.06 | 7.11 | -1.39% | 107,598 |
06/15/2026 | 7.49 | 7.50 | 7.19 | 7.21 | -2.83% | 80,586 |
06/12/2026 | 7.39 | 7.67 | 7.30 | 7.42 | +1.23% | 37,812 |
06/11/2026 | 7.49 | 7.63 | 7.31 | 7.33 | -0.27% | 64,208 |
06/10/2026 | 7.56 | 7.63 | 7.33 | 7.35 | -1.34% | 160,124 |
06/09/2026 | 7.41 | 7.74 | 7.22 | 7.45 | +1.22% | 60,222 |
06/08/2026 | 7.30 | 7.53 | 7.30 | 7.36 | +0.14% | 37,823 |
06/05/2026 | 7.50 | 7.63 | 7.32 | 7.35 | -2.13% | 78,719 |
06/04/2026 | 7.42 | 7.64 | 7.00 | 7.51 | +4.60% | 69,809 |
06/03/2026 | 7.58 | 7.69 | 7.15 | 7.18 | -5.03% | 71,374 |
06/02/2026 | 7.59 | 7.98 | 7.51 | 7.56 | -1.82% | 45,180 |
06/01/2026 | 7.59 | 7.75 | 7.31 | 7.70 | +1.99% | 79,229 |
05/29/2026 | 7.70 | 7.99 | 7.53 | 7.55 | -2.33% | 151,466 |
05/28/2026 | 7.00 | 7.78 | 7.00 | 7.73 | +9.65% | 243,478 |
05/27/2026 | 7.13 | 7.16 | 7.01 | 7.05 | -1.81% | 70,137 |
05/26/2026 | 7.25 | 7.35 | 7.01 | 7.18 | -0.42% | 67,299 |
05/22/2026 | 7.30 | 7.30 | 7.16 | 7.21 | -1.64% | 45,370 |
05/21/2026 | 7.43 | 7.45 | 7.11 | 7.33 | -0.27% | 47,609 |
05/20/2026 | 7.27 | 7.54 | 7.27 | 7.35 | +0.14% | 58,947 |
05/19/2026 | 7.54 | 7.54 | 7.29 | 7.34 | -2.26% | 29,907 |
05/18/2026 | 7.16 | 7.56 | 7.16 | 7.51 | +4.74% | 69,223 |
05/15/2026 | 7.28 | 7.28 | 6.99 | 7.17 | +0.56% | 70,132 |
05/14/2026 | 7.28 | 7.28 | 7.00 | 7.13 | -1.93% | 138,633 |
05/13/2026 | 7.28 | 7.35 | 7.10 | 7.27 | -1.36% | 75,455 |
05/12/2026 | 7.44 | 7.46 | 7.24 | 7.37 | -0.94% | 96,589 |
05/11/2026 | 7.54 | 7.54 | 7.38 | 7.44 | 0.00% | 34,523 |
05/08/2026 | 7.48 | 7.62 | 7.44 | 7.44 | -1.46% | 50,200 |
05/07/2026 | 7.70 | 7.70 | 7.41 | 7.55 | -0.66% | 62,390 |
05/06/2026 | 7.66 | 7.80 | 7.59 | 7.60 | -1.30% | 112,196 |
05/05/2026 | 7.55 | 7.78 | 7.53 | 7.70 | +1.85% | 96,305 |
05/04/2026 | 7.71 | 7.80 | 7.46 | 7.56 | -1.18% | 70,603 |
05/01/2026 | 7.50 | 7.76 | 7.27 | 7.65 | +0.66% | 67,570 |
04/30/2026 | 7.00 | 7.79 | 6.98 | 7.60 | +1.88% | 98,253 |
04/29/2026 | 7.55 | 7.60 | 7.26 | 7.46 | -1.45% | 76,167 |
04/29/2026 |
-$0.61 Earnings | |||||
04/28/2026 | 7.37 | 7.60 | 7.37 | 7.57 | +4.41% | 43,954 |
04/27/2026 | 7.17 | 7.34 | 7.00 | 7.25 | +4.92% | 58,834 |
04/24/2026 | 6.88 | 6.96 | 6.85 | 6.91 | -0.72% | 53,212 |
04/23/2026 | 7.13 | 7.15 | 6.89 | 6.96 | -2.25% | 47,443 |
04/22/2026 | 7.29 | 7.35 | 6.92 | 7.12 | -0.97% | 92,162 |
04/21/2026 | 7.33 | 7.40 | 7.12 | 7.19 | -0.96% | 60,956 |
04/20/2026 | 7.45 | 7.53 | 7.25 | 7.26 | -3.07% | 64,522 |
04/17/2026 | 7.43 | 7.55 | 7.36 | 7.49 | -0.40% | 53,710 |
04/16/2026 | 7.43 | 7.59 | 7.42 | 7.52 | 0.00% | 50,342 |
04/15/2026 | 7.46 | 7.65 | 7.45 | 7.52 | +0.27% | 55,185 |
04/14/2026 | 7.74 | 7.75 | 7.47 | 7.50 | -4.21% | 56,938 |
04/13/2026 | 7.71 | 8.01 | 7.71 | 7.83 | +1.56% | 75,250 |
04/10/2026 | 7.71 | 7.77 | 7.60 | 7.71 | -1.03% | 36,979 |
04/09/2026 | 7.81 | 8.00 | 7.72 | 7.79 | -0.64% | 71,630 |
04/08/2026 | 7.49 | 7.98 | 7.49 | 7.84 | +3.43% | 188,825 |
04/07/2026 | 7.54 | 7.72 | 7.41 | 7.58 | +1.61% | 146,406 |
04/06/2026 | 7.28 | 7.61 | 7.28 | 7.46 | +2.61% | 71,377 |
04/02/2026 | 7.21 | 7.60 | 7.15 | 7.27 | +1.11% | 57,198 |
04/01/2026 | 7.15 | 7.31 | 7.00 | 7.19 | +0.42% | 68,293 |
03/31/2026 | 7.56 | 7.63 | 7.07 | 7.16 | -4.15% | 151,337 |
03/30/2026 | 7.63 | 7.63 | 7.34 | 7.47 | -0.80% | 88,017 |
03/27/2026 | 7.56 | 7.76 | 7.49 | 7.53 | -0.92% | 77,722 |
03/26/2026 | 7.40 | 7.75 | 7.40 | 7.60 | +2.70% | 107,473 |
03/25/2026 | 7.48 | 7.52 | 7.09 | 7.40 | +0.27% | 88,307 |
03/24/2026 | 7.50 | 7.88 | 7.30 | 7.38 | -0.94% | 68,250 |
03/23/2026 | 7.28 | 7.62 | 7.17 | 7.45 | +2.34% | 71,960 |
03/20/2026 | 7.34 | 7.34 | 7.00 | 7.28 | +0.14% | 158,171 |
03/19/2026 | 7.20 | 7.42 | 6.88 | 7.27 | +0.14% | 107,764 |
03/18/2026 | 7.35 | 7.53 | 7.25 | 7.26 | -2.55% | 95,426 |
03/17/2026 | 7.13 | 7.55 | 7.13 | 7.45 | +4.93% | 124,804 |
03/16/2026 | 7.27 | 7.27 | 6.96 | 7.10 | +1.28% | 100,453 |
03/13/2026 | 7.29 | 7.41 | 6.82 | 7.01 | -5.01% | 120,099 |
03/12/2026 | 7.76 | 7.85 | 7.38 | 7.38 | -5.02% | 150,896 |
03/11/2026 | 7.56 | 7.84 | 7.54 | 7.77 | +2.24% | 86,131 |
03/10/2026 | 7.29 | 7.64 | 7.20 | 7.60 | +3.68% | 147,216 |
03/09/2026 | 7.27 | 7.56 | 7.26 | 7.33 | +0.27% | 89,008 |
03/06/2026 | 7.63 | 7.81 | 7.26 | 7.31 | -4.69% | 169,462 |
03/05/2026 | 7.65 | 7.72 | 7.35 | 7.67 | +0.52% | 541,115 |
03/04/2026 | 7.60 | 7.76 | 7.44 | 7.63 | +0.39% | 168,299 |
03/03/2026 | 7.43 | 7.74 | 7.22 | 7.60 | +1.06% | 289,255 |
03/02/2026 | 7.87 | 7.95 | 7.18 | 7.52 | -1.83% | 371,965 |
02/27/2026 | 7.51 | 7.72 | 7.35 | 7.66 | +2.54% | 293,858 |
02/26/2026 | 7.99 | 8.07 | 7.32 | 7.47 | -8.00% | 187,754 |
02/25/2026 | 8.07 | 8.17 | 7.74 | 8.12 | +2.01% | 80,088 |
02/25/2026 |
-$0.57 Earnings | |||||
02/24/2026 | 7.79 | 8.06 | 7.60 | 7.96 | +2.45% | 230,143 |
02/23/2026 | 7.62 | 8.17 | 7.62 | 7.77 | -0.26% | 238,635 |
02/20/2026 | 7.57 | 7.89 | 7.48 | 7.79 | +2.37% | 124,039 |
02/19/2026 | 7.33 | 7.68 | 7.33 | 7.61 | +3.54% | 113,637 |
02/18/2026 | 7.25 | 7.48 | 7.25 | 7.35 | +2.37% | 56,870 |
02/17/2026 | 7.31 | 7.34 | 7.00 | 7.18 | -0.55% | 44,010 |
02/13/2026 | 7.09 | 7.34 | 7.01 | 7.22 | +2.41% | 79,683 |
02/12/2026 | 7.46 | 7.46 | 6.85 | 7.05 | -5.37% | 73,915 |
02/11/2026 | 7.43 | 7.48 | 7.27 | 7.45 | +2.62% | 87,140 |
02/10/2026 | 7.18 | 7.54 | 7.02 | 7.26 | +0.97% | 125,980 |
02/09/2026 | 7.16 | 7.30 | 7.04 | 7.19 | +0.42% | 103,806 |
02/06/2026 | 6.78 | 7.26 | 6.76 | 7.16 | +6.07% | 130,117 |
02/05/2026 | 6.95 | 6.95 | 6.70 | 6.75 | -3.57% | 67,439 |
02/04/2026 | 7.05 | 7.31 | 6.99 | 7.00 | -1.27% | 67,979 |
02/03/2026 | 6.87 | 7.11 | 6.81 | 7.09 | +3.20% | 139,007 |
02/02/2026 | 6.45 | 7.05 | 6.41 | 6.87 | +2.84% | 181,093 |
01/30/2026 | 6.59 | 6.89 | 6.52 | 6.68 | -0.60% | 153,902 |