2m 2m 2m 2m 2m 2m 2m
SEACR Mrn Hld (SMHI)
NYSE
$9.53$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT- $258.6MMarket Cap
- 43.09%1-Year Change
- Marine ShippingIndustry
SEACR Mrn Hld (SMHI)
$9.53$0.00 (0.00%)
- 1 Month-2.16%Low Price$9.40High Price$9.96
- 3 Months+30.01%Low Price$6.68High Price$9.96
- 1 Year+43.09%Low Price$5.61High Price$9.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 9.66 | 9.70 | 9.52 | 9.53 | -1.35% | 75,691 |
09/10/2026 | 9.76 | 9.76 | 9.59 | 9.66 | -0.41% | 120,840 |
09/09/2026 | 9.70 | 9.82 | 9.62 | 9.70 | +1.04% | 47,877 |
09/08/2026 | 9.83 | 9.86 | 9.57 | 9.60 | -1.64% | 86,129 |
09/04/2026 | 9.89 | 9.89 | 9.60 | 9.76 | +0.21% | 72,393 |
09/03/2026 | 9.81 | 9.87 | 9.66 | 9.74 | -0.41% | 54,340 |
09/02/2026 | 9.69 | 10.00 | 9.67 | 9.78 | 0.00% | 93,440 |
09/01/2026 | 9.63 | 9.81 | 9.47 | 9.78 | +2.41% | 122,994 |
08/31/2026 | 9.61 | 9.65 | 9.35 | 9.55 | +1.49% | 113,707 |
08/28/2026 | 9.56 | 9.70 | 9.41 | 9.41 | -1.05% | 63,649 |
08/27/2026 | 9.30 | 9.70 | 9.30 | 9.51 | +1.17% | 127,093 |
08/26/2026 | 9.65 | 9.70 | 9.35 | 9.40 | -3.09% | 116,014 |
08/25/2026 | 9.68 | 9.85 | 9.66 | 9.70 | -0.51% | 80,825 |
08/24/2026 | 9.96 | 9.96 | 9.64 | 9.75 | -2.11% | 107,642 |
08/21/2026 | 9.80 | 10.00 | 9.80 | 9.96 | +1.94% | 92,160 |
08/20/2026 | 9.76 | 9.92 | 9.67 | 9.77 | -0.10% | 97,741 |
08/19/2026 | 9.90 | 9.90 | 9.77 | 9.78 | -0.81% | 79,640 |
08/18/2026 | 9.93 | 9.94 | 9.80 | 9.86 | +0.41% | 78,004 |
08/17/2026 | 9.79 | 9.96 | 9.79 | 9.82 | -0.41% | 95,948 |
08/14/2026 | 9.65 | 9.88 | 9.65 | 9.86 | +2.18% | 74,832 |
08/13/2026 | 9.60 | 9.86 | 9.60 | 9.65 | -0.82% | 95,625 |
08/12/2026 | 9.73 | 9.87 | 9.59 | 9.73 | -0.10% | 83,077 |
08/11/2026 | 9.75 | 9.88 | 9.66 | 9.74 | +0.52% | 134,477 |
08/10/2026 | 9.54 | 9.70 | 9.36 | 9.69 | +1.79% | 83,967 |
08/07/2026 | 9.40 | 9.75 | 9.29 | 9.52 | +0.74% | 110,183 |
08/06/2026 | 9.50 | 9.60 | 9.42 | 9.45 | 0.00% | 77,420 |
08/05/2026 | 9.63 | 9.63 | 9.45 | 9.45 | -0.42% | 100,584 |
08/04/2026 | 9.45 | 9.70 | 9.42 | 9.49 | +0.11% | 113,834 |
08/03/2026 | 9.49 | 9.59 | 9.33 | 9.48 | +0.53% | 144,946 |
07/31/2026 | 9.55 | 9.59 | 9.00 | 9.43 | -1.15% | 116,327 |
07/30/2026 | 9.13 | 9.61 | 8.34 | 9.54 | +23.58% | 680,095 |
07/29/2026 | 8.17 | 8.17 | 7.64 | 7.72 | -3.14% | 211,300 |
07/29/2026 |
$0.12 Earnings | |||||
07/28/2026 | 8.20 | 8.20 | 7.95 | 7.97 | -1.48% | 70,866 |
07/27/2026 | 7.95 | 8.18 | 7.93 | 8.09 | +1.13% | 53,023 |
07/24/2026 | 7.71 | 8.03 | 7.63 | 8.00 | +4.17% | 139,323 |
07/23/2026 | 7.89 | 7.94 | 7.63 | 7.68 | -1.54% | 46,599 |
07/22/2026 | 7.74 | 7.85 | 7.67 | 7.80 | +1.04% | 56,544 |
07/21/2026 | 7.73 | 7.80 | 7.63 | 7.72 | -0.13% | 87,469 |
07/20/2026 | 7.98 | 8.11 | 7.66 | 7.73 | -2.28% | 153,444 |
07/17/2026 | 7.64 | 7.92 | 7.59 | 7.91 | +0.89% | 108,016 |
07/16/2026 | 8.49 | 8.49 | 7.83 | 7.84 | -6.44% | 75,940 |
07/15/2026 | 8.33 | 8.51 | 8.00 | 8.38 | +0.96% | 184,110 |
07/14/2026 | 7.88 | 8.47 | 7.88 | 8.30 | +5.60% | 109,165 |
07/13/2026 | 7.80 | 8.05 | 7.72 | 7.86 | +0.77% | 97,563 |
07/10/2026 | 7.90 | 7.91 | 7.61 | 7.80 | +0.52% | 62,313 |
07/09/2026 | 7.81 | 7.83 | 7.61 | 7.76 | -1.27% | 55,125 |
07/08/2026 | 7.61 | 7.89 | 7.45 | 7.86 | +4.11% | 103,555 |
07/07/2026 | 7.45 | 7.66 | 7.26 | 7.55 | +2.44% | 136,070 |
07/06/2026 | 7.59 | 7.87 | 7.31 | 7.37 | -2.90% | 130,487 |
07/02/2026 | 7.70 | 7.95 | 7.27 | 7.59 | -1.30% | 119,882 |
07/01/2026 | 7.65 | 8.13 | 7.50 | 7.69 | +0.52% | 171,742 |
06/30/2026 | 8.00 | 8.18 | 7.64 | 7.65 | -4.61% | 159,999 |
06/29/2026 | 7.54 | 8.17 | 7.54 | 8.02 | +6.23% | 229,297 |
06/26/2026 | 7.49 | 7.74 | 7.46 | 7.55 | 0.00% | 472,759 |
06/25/2026 | 7.19 | 7.76 | 7.09 | 7.55 | +4.43% | 209,100 |
06/24/2026 | 7.70 | 7.87 | 7.03 | 7.23 | -8.02% | 269,045 |
06/23/2026 | 7.88 | 8.17 | 7.55 | 7.86 | -0.88% | 258,053 |
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 |