SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
5.82
-0.29 (-4.75%)
Oct 10, 2025, 3:00 PM EDT - Market open
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.99 | 6.06 | 5.75 | 5.81 | - | -4.91% | 72,838 |
| Oct 9, 2025 | 6.09 | 6.18 | 5.96 | 6.11 | 6.11 | 0.66% | 59,457 |
| Oct 8, 2025 | 6.28 | 6.37 | 6.07 | 6.07 | 6.07 | -2.25% | 48,402 |
| Oct 7, 2025 | 6.19 | 6.30 | 6.14 | 6.21 | 6.21 | 0.32% | 65,929 |
| Oct 6, 2025 | 6.27 | 6.43 | 6.15 | 6.19 | 6.19 | -0.48% | 64,590 |
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.22 | 6.22 | 1.14% | 81,920 |
| Oct 2, 2025 | 6.41 | 6.41 | 6.11 | 6.15 | 6.15 | -4.35% | 55,588 |
| Oct 1, 2025 | 6.47 | 6.63 | 6.41 | 6.43 | 6.43 | -0.92% | 77,425 |
| Sep 30, 2025 | 6.40 | 6.61 | 6.31 | 6.49 | 6.49 | -0.31% | 53,085 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.45 | 6.51 | 6.51 | -5.79% | 40,894 |
| Sep 26, 2025 | 6.99 | 7.01 | 6.87 | 6.91 | 6.91 | -0.43% | 31,620 |
| Sep 25, 2025 | 6.77 | 7.01 | 6.61 | 6.94 | 6.94 | 2.06% | 57,545 |
| Sep 24, 2025 | 6.96 | 7.17 | 6.80 | 6.80 | 6.80 | -1.59% | 29,713 |
| Sep 23, 2025 | 6.80 | 7.17 | 6.80 | 6.91 | 6.91 | 1.47% | 57,864 |
| Sep 22, 2025 | 6.71 | 6.90 | 6.70 | 6.81 | 6.81 | -0.29% | 52,815 |
| Sep 19, 2025 | 7.23 | 7.23 | 6.75 | 6.83 | 6.83 | -5.53% | 441,944 |
| Sep 18, 2025 | 7.09 | 7.33 | 7.00 | 7.23 | 7.23 | 1.97% | 62,406 |
| Sep 17, 2025 | 7.01 | 7.42 | 7.01 | 7.09 | 7.09 | 0.14% | 142,793 |
| Sep 16, 2025 | 6.55 | 7.18 | 6.55 | 7.08 | 7.08 | 9.60% | 222,899 |
| Sep 15, 2025 | 6.66 | 6.70 | 6.41 | 6.46 | 6.46 | -3.00% | 51,105 |
| Sep 12, 2025 | 6.45 | 6.67 | 6.32 | 6.66 | 6.66 | 3.58% | 74,169 |
| Sep 11, 2025 | 6.31 | 6.45 | 6.25 | 6.43 | 6.43 | 1.26% | 43,689 |
| Sep 10, 2025 | 6.23 | 6.44 | 6.22 | 6.35 | 6.35 | 2.58% | 46,215 |
| Sep 9, 2025 | 6.38 | 6.68 | 6.19 | 6.19 | 6.19 | -4.92% | 69,081 |
| Sep 8, 2025 | 6.44 | 6.54 | 6.27 | 6.51 | 6.51 | 0.93% | 65,584 |
| Sep 5, 2025 | 6.42 | 6.57 | 6.23 | 6.45 | 6.45 | -0.46% | 61,782 |
| Sep 4, 2025 | 6.47 | 6.53 | 6.42 | 6.48 | 6.48 | 1.25% | 38,929 |
| Sep 3, 2025 | 6.59 | 6.71 | 6.40 | 6.40 | 6.40 | -4.62% | 84,947 |
| Sep 2, 2025 | 6.33 | 6.99 | 6.23 | 6.71 | 6.71 | 4.68% | 139,665 |
| Aug 29, 2025 | 6.33 | 6.47 | 6.24 | 6.41 | 6.41 | 0.31% | 69,626 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.34 | 6.39 | 6.39 | -1.08% | 33,596 |
| Aug 27, 2025 | 6.20 | 6.54 | 6.20 | 6.46 | 6.46 | 3.53% | 51,720 |
| Aug 26, 2025 | 6.29 | 6.40 | 6.23 | 6.24 | 6.24 | -0.48% | 43,623 |
| Aug 25, 2025 | 6.52 | 6.52 | 6.26 | 6.27 | 6.27 | -3.83% | 39,479 |
| Aug 22, 2025 | 6.20 | 6.60 | 6.20 | 6.52 | 6.52 | 5.33% | 84,980 |
| Aug 21, 2025 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 1.98% | 45,189 |
| Aug 20, 2025 | 6.11 | 6.14 | 6.00 | 6.07 | 6.07 | -0.16% | 42,901 |
| Aug 19, 2025 | 6.20 | 6.32 | 6.08 | 6.08 | 6.08 | -1.46% | 67,359 |
| Aug 18, 2025 | 6.18 | 6.34 | 6.14 | 6.17 | 6.17 | 0.16% | 45,888 |
| Aug 15, 2025 | 6.26 | 6.29 | 6.07 | 6.16 | 6.16 | -1.12% | 61,962 |
| Aug 14, 2025 | 6.24 | 6.40 | 6.11 | 6.23 | 6.23 | -1.74% | 69,358 |
| Aug 13, 2025 | 6.25 | 6.41 | 6.16 | 6.34 | 6.34 | 2.59% | 77,122 |
| Aug 12, 2025 | 6.08 | 6.79 | 6.08 | 6.18 | 6.18 | 1.48% | 219,394 |
| Aug 11, 2025 | 6.47 | 6.70 | 6.06 | 6.09 | 6.09 | -5.14% | 106,300 |
| Aug 8, 2025 | 6.71 | 6.77 | 6.34 | 6.42 | 6.42 | -4.46% | 138,957 |
| Aug 7, 2025 | 6.50 | 6.84 | 6.36 | 6.72 | 6.72 | 18.52% | 321,969 |
| Aug 6, 2025 | 5.59 | 5.72 | 5.49 | 5.67 | 5.67 | 3.09% | 98,956 |
| Aug 5, 2025 | 4.87 | 5.70 | 4.87 | 5.50 | 5.50 | 14.35% | 151,915 |
| Aug 4, 2025 | 4.80 | 4.88 | 4.73 | 4.81 | 4.81 | - | 78,334 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.70 | 4.81 | 4.81 | -3.80% | 173,512 |