Skip to main content
SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
6.40
-0.31 (-4.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

SEACOR Marine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.736.756.396.406.40-4.62%227,168
Feb 20, 20256.836.836.676.716.71-1.47%79,379
Feb 19, 20256.786.876.716.816.810.74%73,942
Feb 18, 20256.756.886.686.766.760.75%82,969
Feb 14, 20256.776.826.606.716.710.15%86,949
Feb 13, 20256.836.836.646.706.70-0.74%119,878
Feb 12, 20256.686.846.676.756.75-0.30%95,517
Feb 11, 20256.686.866.686.776.771.04%63,701
Feb 10, 20256.796.906.686.706.70-0.30%127,422
Feb 7, 20256.726.806.706.726.72-0.15%56,314
Feb 6, 20256.846.986.676.736.73-1.32%84,440
Feb 5, 20257.037.066.806.826.82-2.71%111,216
Feb 4, 20256.747.016.747.017.013.24%95,749
Feb 3, 20256.696.926.686.796.790.15%117,986
Jan 31, 20257.057.206.766.786.78-3.97%243,612
Jan 30, 20256.957.196.917.067.062.02%105,721
Jan 29, 20256.907.046.816.926.92-0.72%239,017
Jan 28, 20256.807.006.706.976.973.57%213,729
Jan 27, 20256.737.016.636.736.73-0.44%173,525
Jan 24, 20256.806.916.686.766.76-0.44%130,182
Jan 23, 20256.666.886.656.796.791.80%82,141
Jan 22, 20256.826.946.576.676.67-3.19%123,938
Jan 21, 20257.157.286.896.896.89-1.99%81,210
Jan 17, 20257.087.196.957.037.030.86%112,730
Jan 16, 20257.307.376.906.976.97-4.65%104,304
Jan 15, 20257.057.366.917.317.316.40%212,089
Jan 14, 20256.987.166.786.876.870.15%106,569
Jan 13, 20256.756.946.726.866.861.93%155,367
Jan 10, 20256.756.866.636.736.730.45%176,563
Jan 8, 20256.786.856.646.706.70-2.05%199,264
Jan 7, 20256.676.936.676.846.843.17%240,776
Jan 6, 20257.037.236.596.636.63-4.74%194,799
Jan 3, 20256.826.996.736.966.963.11%135,245
Jan 2, 20256.677.126.636.756.752.90%200,719
Dec 31, 20246.386.616.356.566.563.31%212,304
Dec 30, 20246.136.456.106.356.352.09%161,366
Dec 27, 20246.226.306.156.226.22-0.48%105,441
Dec 26, 20246.116.296.076.256.251.46%143,581
Dec 24, 20246.096.295.986.166.162.33%140,094
Dec 23, 20245.806.155.806.026.021.86%134,148
Dec 20, 20245.896.175.885.915.91-1.17%252,547
Dec 19, 20246.006.185.945.985.981.18%228,042
Dec 18, 20246.556.705.915.915.91-9.36%345,307
Dec 17, 20246.196.586.136.526.524.65%275,736
Dec 16, 20246.266.436.236.236.23-2.04%160,127
Dec 13, 20246.536.566.346.366.36-3.20%135,173
Dec 12, 20246.666.726.506.576.57-3.52%133,349
Dec 11, 20246.787.066.486.816.811.95%280,389
Dec 10, 20246.896.966.576.686.68-2.48%178,372
Dec 9, 20246.287.076.286.856.8510.31%553,056
Dec 6, 20246.456.466.056.216.21-4.02%319,445
Dec 5, 20246.706.866.456.476.47-2.41%136,741
Dec 4, 20246.846.876.466.636.63-3.07%219,277
Dec 3, 20247.157.186.756.846.84-3.12%185,495
Dec 2, 20246.957.266.887.067.062.77%363,446
Nov 29, 20246.987.076.806.876.870.73%62,478
Nov 27, 20246.877.056.746.826.82-158,134
Nov 26, 20246.917.026.676.826.82-1.45%287,273
Nov 25, 20247.217.656.876.926.92-3.22%372,814
Nov 22, 20246.957.196.897.157.154.23%201,428
Nov 21, 20246.506.876.486.866.866.03%221,129
Nov 20, 20246.376.566.336.476.471.57%113,649
Nov 19, 20246.196.596.136.376.371.59%215,119
Nov 18, 20246.246.456.226.276.271.13%154,712
Nov 15, 20246.446.516.146.206.20-3.73%212,434
Nov 14, 20246.496.586.336.446.440.31%200,463
Nov 13, 20246.846.886.386.426.42-5.73%361,236
Nov 12, 20246.957.076.596.816.81-2.01%274,353
Nov 11, 20246.866.986.706.956.951.31%242,906
Nov 8, 20247.067.196.646.866.86-3.11%225,803
Nov 7, 20247.227.277.057.087.08-1.53%205,461
Nov 6, 20246.907.306.807.197.197.15%418,797
Nov 5, 20246.666.966.606.716.710.60%409,504
Nov 4, 20246.276.966.276.676.678.10%491,098
Nov 1, 20246.796.896.026.176.17-9.26%1,355,208
Oct 31, 20247.827.826.716.806.80-19.34%964,040
Oct 30, 20248.458.618.408.438.430.84%123,923
Oct 29, 20248.518.558.278.368.36-2.45%74,309
Oct 28, 20248.608.748.518.578.57-1.83%106,393
Oct 25, 20248.588.828.588.738.732.95%70,032
Oct 24, 20248.688.708.308.488.48-1.17%130,891
Oct 23, 20248.718.908.478.588.58-2.17%244,861
Oct 22, 20248.959.048.678.778.77-1.46%151,038
Oct 21, 20248.789.018.738.908.902.18%185,364
Oct 18, 20248.898.988.538.718.71-2.02%185,328
Oct 17, 20249.039.118.808.898.89-1.44%117,409
Oct 16, 20248.819.038.709.029.024.04%153,292
Oct 15, 20248.708.918.388.678.67-2.80%307,851
Oct 14, 20249.469.468.918.928.92-6.30%227,368
Oct 11, 20249.239.629.229.529.522.48%168,686
Oct 10, 20249.319.439.179.299.29-0.64%71,131
Oct 9, 20249.419.669.349.359.35-1.16%86,554
Oct 8, 20249.709.789.419.469.46-3.57%156,806
Oct 7, 202410.1510.159.749.819.81-3.25%99,523
Oct 4, 202410.2310.309.9710.1410.141.00%82,296
Oct 3, 20249.8610.139.7910.0410.041.52%67,676
Oct 2, 20249.789.999.789.899.892.49%148,226
Oct 1, 20249.639.899.509.659.65-172,846
Sep 30, 20249.639.949.549.659.65-0.52%477,784
Sep 27, 20249.639.789.529.709.702.21%155,229