SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
6.67
-0.04 (-0.67%)
Sep 3, 2025, 11:16 AM - Market open
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5.10 | 5.21 | 4.85 | 5.00 | 5.00 | -1.96% | 137,764 |
| Jul 30, 2025 | 5.44 | 5.45 | 5.03 | 5.10 | 5.10 | -4.67% | 83,787 |
| Jul 29, 2025 | 5.48 | 5.51 | 5.28 | 5.35 | 5.35 | -2.73% | 69,432 |
| Jul 28, 2025 | 5.66 | 5.67 | 5.42 | 5.50 | 5.50 | -1.79% | 95,467 |
| Jul 25, 2025 | 5.79 | 5.79 | 5.53 | 5.60 | 5.60 | -2.44% | 39,925 |
| Jul 24, 2025 | 5.65 | 5.78 | 5.53 | 5.74 | 5.74 | 1.59% | 87,786 |
| Jul 23, 2025 | 5.32 | 5.76 | 5.32 | 5.65 | 5.65 | 7.41% | 109,898 |
| Jul 22, 2025 | 5.17 | 5.41 | 5.17 | 5.26 | 5.26 | 0.96% | 108,454 |
| Jul 21, 2025 | 5.29 | 5.39 | 5.20 | 5.21 | 5.21 | -0.19% | 77,470 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -4.74% | 149,381 |
| Jul 17, 2025 | 5.49 | 5.59 | 5.41 | 5.48 | 5.48 | 0.55% | 40,291 |
| Jul 16, 2025 | 5.35 | 5.49 | 5.28 | 5.45 | 5.45 | 1.68% | 76,243 |
| Jul 15, 2025 | 5.42 | 5.60 | 5.35 | 5.36 | 5.36 | -1.65% | 92,435 |
| Jul 14, 2025 | 5.86 | 5.86 | 5.45 | 5.45 | 5.45 | -7.47% | 62,820 |
| Jul 11, 2025 | 5.86 | 5.90 | 5.70 | 5.89 | 5.89 | 0.34% | 52,512 |
| Jul 10, 2025 | 5.56 | 5.89 | 5.56 | 5.87 | 5.87 | 5.58% | 59,138 |
| Jul 9, 2025 | 5.47 | 5.62 | 5.39 | 5.56 | 5.56 | 1.46% | 126,565 |
| Jul 8, 2025 | 5.46 | 5.79 | 5.43 | 5.48 | 5.48 | 0.37% | 219,148 |
| Jul 7, 2025 | 5.56 | 5.58 | 5.38 | 5.46 | 5.46 | -3.02% | 69,976 |
| Jul 3, 2025 | 5.50 | 5.63 | 5.39 | 5.63 | 5.63 | 3.49% | 32,573 |
| Jul 2, 2025 | 5.19 | 5.51 | 5.11 | 5.44 | 5.44 | 6.25% | 134,416 |
| Jul 1, 2025 | 5.08 | 5.26 | 4.94 | 5.12 | 5.12 | 0.39% | 116,739 |
| Jun 30, 2025 | 5.32 | 5.42 | 5.00 | 5.10 | 5.10 | -3.77% | 141,968 |
| Jun 27, 2025 | 5.35 | 5.36 | 5.17 | 5.30 | 5.30 | -0.75% | 458,775 |
| Jun 26, 2025 | 5.22 | 5.36 | 5.20 | 5.34 | 5.34 | 2.69% | 104,572 |
| Jun 25, 2025 | 5.17 | 5.30 | 5.00 | 5.20 | 5.20 | 0.39% | 98,446 |
| Jun 24, 2025 | 5.34 | 5.40 | 5.11 | 5.18 | 5.18 | -3.72% | 129,438 |
| Jun 23, 2025 | 5.58 | 5.58 | 5.37 | 5.38 | 5.38 | -2.36% | 149,832 |