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 December 06, 2019 is 41.72.
  • The all-time high SEACOR Holdings stock closing price was 114.80 on December 07, 2010.
  • The SEACOR Holdings 52-week high stock price is 51.42, which is 23.3% above the current share price.
  • The SEACOR Holdings 52-week low stock price is 34.63, which is 17% below the current share price.
  • The average SEACOR Holdings stock price for the last 52 weeks is 44.14.
SEACOR Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 44.5477 37.9200 49.9800 37.9200 41.7200 12.76%
2018 49.3525 47.7400 58.7500 35.0700 37.0000 -19.95%
2017 52.5323 73.4100 75.4700 32.0600 46.2200 -35.16%
2016 55.6359 52.7100 72.9700 42.3500 71.2800 35.62%
2015 66.0533 74.1000 77.6500 50.4000 52.5600 -28.79%
2014 80.6548 89.7700 90.0500 68.5600 73.8100 -19.07%
2013 83.4208 85.1900 98.4500 68.1700 91.2000 8.83%
2012 89.6044 89.6100 99.3100 82.1100 83.8000 -5.80%
2011 93.6806 103.5000 112.4300 78.3100 88.9600 -12.00%
2010 82.8710 77.4100 114.8000 67.5900 101.0900 32.58%
2009 73.2340 69.0200 91.0900 53.7200 76.2500 14.40%
2008 81.4855 94.7900 97.3500 53.4000 66.6500 -28.13%
2007 93.3057 95.5000 102.8100 81.6000 92.7400 -6.46%
2006 82.5056 69.4500 101.4800 68.1100 99.1400 45.58%
2005 64.1403 53.9500 73.9000 52.9000 68.1000 27.53%
2004 44.3428 41.6700 55.7500 37.3500 53.4000 27.05%
2003 38.1213 44.2000 44.2000 33.9500 42.0300 -5.55%
2002 43.7519 46.5600 50.8000 37.1100 44.5000 -4.09%
2001 44.9176 54.0000 54.0000 35.1000 46.4000 -11.84%
2000 40.1705 34.0000 54.0000 29.5867 52.6300 52.55%
1999 33.1339 33.5400 37.7067 26.2467 34.5000 4.67%
1998 34.2645 39.6267 41.2933 21.5000 32.9600 -17.94%
1997 37.6966 40.6667 47.2467 26.6667 40.1667 -4.37%
1996 30.1220 17.9200 43.5000 17.5867 42.0000 133.33%
1995 15.0159 13.0867 18.1667 12.0800 18.0000 38.46%
1994 14.2277 15.6667 15.6667 11.8333 13.0000 -16.56%
1993 14.2676 9.5000 18.5000 8.6667 15.5800 64.00%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - Field Services $0.846B $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
Linde (LIN) United Kingdom $110.481B 0.00
Schlumberger (SLB) Netherlands $50.101B 25.13
Halliburton (HAL) United States $18.846B 16.14
TechnipFMC (FTI) United Kingdom $8.580B 39.90
Subsea 7 SA (SUBCY) Luxembourg $3.343B 34.92
Core Laboratories (CLB) Netherlands $1.987B 23.81
CGG (CGGYY) France $1.828B 0.00
Petrofac (POFCY) United Kingdom $1.743B 0.00
Oceaneering (OII) United States $1.327B 0.00
Helix Energy Solutions (HLX) United States $1.295B 36.25
Archrock (AROC) United States $1.293B 16.69
Keane (NEX) United States $1.106B 43.83
Liberty Oilfield Services (LBRT) United States $1.000B 8.80
ProPetro Holding (PUMP) United States $0.893B 4.58
RPC (RES) United States $0.839B 391.00
SELECT EGY SVCS (WTTR) United States $0.832B 15.66
Osprey Energy Acquisition (FLMN) United States $0.564B 16.40
Seadrill (SDRL) Bermuda $0.560B 0.00
Solaris Oilfield Infrastructure (SOI) United States $0.550B 6.73
Petroleum Geo-Services (PGSVY) Norway $0.525B 0.00
Newpark Resources (NR) United States $0.519B 28.90
Tetra Technologies (TTI) United States $0.161B 0.00
Nine Energy Service (NINE) United States $0.146B 3.42
KLX Energy Services Holdings (KLXE) United States $0.125B 2.95
Ranger Energy Services (RNGR) United States $0.112B 19.43
CSI Compressco LP (CCLP) United States $0.107B 0.00
NCS Multistage Holdings (NCSM) United States $0.102B 0.00
Flotek Industries (FTK) United States $0.098B 0.00
SMART SAND INC (SND) United States $0.095B 2.05
U.S Well Services (USWS) United States $0.094B 0.00
Mammoth Energy Services (TUSK) United States $0.077B 1.32
Dawson Geophysical (DWSN) United States $0.053B 0.00
Unit (UNT) United States $0.048B 0.00
Blueknight Energy Partners, L.L.C (BKEP) United States $0.044B 0.00
Hornbeck Offshore Services (HOS) United States $0.015B 0.00
SAExploration Holdings (SAEX) United States $0.013B 0.00
Carbo Ceramics (CRR) United States $0.012B 0.00
ENSERVCO (ENSV) United States $0.012B 0.00