SEACOR Holdings - 27 Year Stock Price History | CKH

Historical daily share price chart and data for SEACOR Holdings since 1992 adjusted for splits. The latest closing stock price for SEACOR Holdings as of May 20, 2019 is 44.98.
  • The all-time high SEACOR Holdings stock price is 61.49, which is 36.7% above the current share price.
  • The SEACOR Holdings 52-week high stock price is 57.69, which is 28.3% above the current share price.
  • The SEACOR Holdings 52-week low stock price is 35.07, which is 22% below the current share price.
  • The average SEACOR Holdings stock price for the last 52 weeks is 46.80.
SEACOR Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 43.1515 37.9200 48.1100 37.9200 44.9800 21.57%
2018 49.3525 47.7400 58.7500 35.0700 37.0000 -19.95%
2017 41.2115 45.8534 49.3865 31.0153 46.2200 3.81%
2016 34.7513 32.9237 45.5786 26.4527 44.5229 35.62%
2015 41.2583 46.2844 48.5018 31.4809 32.8301 -28.79%
2014 50.3787 56.0722 56.2471 42.8240 46.1032 -19.07%
2013 51.0985 41.3199 61.4939 40.9561 56.9654 40.15%
2012 39.9420 39.7737 44.0791 36.9108 40.6457 2.94%
2011 41.5804 45.9388 49.9024 34.7582 39.4852 -12.00%
2010 33.2204 30.7676 46.6268 26.8645 44.8691 48.05%
2009 29.1078 27.4329 36.2049 21.3517 30.3066 14.40%
2008 32.3875 37.6756 38.6931 21.2245 26.4909 -28.13%
2007 37.0856 37.9578 40.8632 32.4330 36.8608 -6.46%
2006 32.7930 27.6038 40.3346 27.0712 39.4045 45.58%
2005 25.4934 21.4431 29.3725 21.0258 27.0673 27.53%
2004 17.6246 16.5623 22.1586 14.8453 21.2245 27.05%
2003 15.1518 17.5679 17.5679 13.4939 16.7054 -5.55%
2002 17.3815 18.4611 20.1676 14.7499 17.6871 -3.86%
2001 17.8062 21.3904 21.3904 13.9172 18.3976 -11.75%
2000 15.9123 13.4680 21.3904 11.7198 20.8477 52.55%
1999 13.1250 13.2858 14.9363 10.3968 13.6661 4.67%
1998 13.5728 15.6969 16.3571 8.5166 13.0561 -17.94%
1997 14.9324 16.1088 18.7153 10.5632 15.9108 -4.36%
1996 11.9319 7.0985 17.2312 6.9664 16.6370 133.33%
1995 5.9481 5.1839 7.1962 4.7851 7.1301 38.46%
1994 5.6359 6.2059 6.2059 4.6874 5.1495 -16.56%
1993 5.6517 3.7631 7.3282 3.4330 6.1715 64.00%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - Field Services $0.826B $0.836B
SEACOR Holdings Inc. is a diversified holding company principally focused on domestic and international transportation, logistics, and risk management consultancy. SEACOR provides its customers with highly responsive services focused on innovative technology, modern efficient equipment, and dedicated, highly trained professionals. As the parent company of a global, diversified family of companies, SEACOR has the ability to utilize its subsidiaries' assets to provide customers with the highest level of service within the industries in which it operates. SEACOR also maintains strategic joint venture arrangements in various geographic locations around the world, enhancing its existing business lines while satisfying specific customer requirements with resources such as logistical support, assets, and personnel. SEACOR engages in the operation of a fleet of offshore vessels in the U.S. Gulf of Mexico, the North Sea, West Africa, Asia, Latin America and other regions.
Stock Name Country Market Cap PE Ratio
Praxair (LIN) United Kingdom $102.988B 29.58
Schlumberger (SLB) Netherlands $54.047B 25.17
Baker Hughes, A GE Company (BHGE) United States $23.760B 32.73
Halliburton (HAL) United States $22.007B 14.64
TechnipFMC (FTI) United Kingdom $10.063B 40.11
Seadrill (SDRL) Bermuda $3.668B 0.00
Core Laboratories (CLB) Netherlands $2.401B 25.18
ProPetro Holding (PUMP) United States $2.344B 10.42
RPC (RES) United States $1.962B 17.21
Oceaneering (OII) United States $1.822B 0.00
Liberty Oilfield Services (LBRT) United States $1.795B 9.17
SELECT EGY SVCS (WTTR) United States $1.312B 14.19
Archrock (AROC) United States $1.259B 23.56
Helix Energy Solutions (HLX) United States $1.146B 35.00
C&J Energy Services (CJ) United States $0.965B 121.75
Solaris Oilfield Infrastructure (SOI) United States $0.818B 9.34
Newpark Resources (NR) United States $0.689B 20.57
Nine Energy Service (NINE) United States $0.678B 10.13
Osprey Energy Acquisition (FLMN) United States $0.674B 0.00
Mammoth Energy Services (TUSK) United States $0.632B 2.80
Unit (UNT) United States $0.620B 12.85
KLX Energy Services Holdings (KLXE) United States $0.590B 0.00
U.S Well Services (USWS) United States $0.494B 0.00
Tetra Technologies (TTI) United States $0.254B 0.00
Flotek Industries (FTK) United States $0.191B 0.00
CSI Compressco LP (CCLP) United States $0.167B 0.00
SMART SAND INC (SND) United States $0.155B 4.25
NCS Multistage Holdings (NCSM) United States $0.131B 0.00
Ranger Energy Services (RNGR) United States $0.111B 15.27
Basic Energy Services (BAS) United States $0.066B 0.00
Carbo Ceramics (CRR) United States $0.056B 0.00
Hornbeck Offshore Services (HOS) United States $0.055B 0.00
Dawson Geophysical (DWSN) United States $0.054B 0.00
Blueknight Energy Partners, L.L.C (BKEP) United States $0.046B 0.00
SAExploration Holdings (SAEX) United States $0.015B 0.00
Emerge Energy Services LP (EMES) United States $0.005B 0.43