SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
7.15
+0.29 (4.23%)
Nov 22, 2024, 4:00 PM EST - Market closed
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.95 | 7.19 | 6.89 | 7.15 | 7.15 | 4.23% | 201,428 |
| Nov 21, 2024 | 6.50 | 6.87 | 6.48 | 6.86 | 6.86 | 6.03% | 221,129 |
| Nov 20, 2024 | 6.37 | 6.56 | 6.33 | 6.47 | 6.47 | 1.57% | 113,649 |
| Nov 19, 2024 | 6.19 | 6.59 | 6.13 | 6.37 | 6.37 | 1.59% | 215,119 |
| Nov 18, 2024 | 6.24 | 6.45 | 6.22 | 6.27 | 6.27 | 1.13% | 154,712 |
| Nov 15, 2024 | 6.44 | 6.51 | 6.14 | 6.20 | 6.20 | -3.73% | 212,434 |
| Nov 14, 2024 | 6.49 | 6.58 | 6.33 | 6.44 | 6.44 | 0.31% | 200,463 |
| Nov 13, 2024 | 6.84 | 6.88 | 6.38 | 6.42 | 6.42 | -5.73% | 361,236 |
| Nov 12, 2024 | 6.95 | 7.07 | 6.59 | 6.81 | 6.81 | -2.01% | 274,353 |
| Nov 11, 2024 | 6.86 | 6.98 | 6.70 | 6.95 | 6.95 | 1.31% | 242,906 |
| Nov 8, 2024 | 7.06 | 7.19 | 6.64 | 6.86 | 6.86 | -3.11% | 225,803 |
| Nov 7, 2024 | 7.22 | 7.27 | 7.05 | 7.08 | 7.08 | -1.53% | 205,461 |
| Nov 6, 2024 | 6.90 | 7.30 | 6.80 | 7.19 | 7.19 | 7.15% | 418,797 |
| Nov 5, 2024 | 6.66 | 6.96 | 6.60 | 6.71 | 6.71 | 0.60% | 409,504 |
| Nov 4, 2024 | 6.27 | 6.96 | 6.27 | 6.67 | 6.67 | 8.10% | 491,098 |
| Nov 1, 2024 | 6.79 | 6.89 | 6.02 | 6.17 | 6.17 | -9.26% | 1,355,208 |
| Oct 31, 2024 | 7.82 | 7.82 | 6.71 | 6.80 | 6.80 | -19.34% | 964,040 |
| Oct 30, 2024 | 8.45 | 8.61 | 8.40 | 8.43 | 8.43 | 0.84% | 123,923 |
| Oct 29, 2024 | 8.51 | 8.55 | 8.27 | 8.36 | 8.36 | -2.45% | 74,309 |
| Oct 28, 2024 | 8.60 | 8.74 | 8.51 | 8.57 | 8.57 | -1.83% | 106,393 |
| Oct 25, 2024 | 8.58 | 8.82 | 8.58 | 8.73 | 8.73 | 2.95% | 70,032 |
| Oct 24, 2024 | 8.68 | 8.70 | 8.30 | 8.48 | 8.48 | -1.17% | 130,891 |
| Oct 23, 2024 | 8.71 | 8.90 | 8.47 | 8.58 | 8.58 | -2.17% | 244,861 |
| Oct 22, 2024 | 8.95 | 9.04 | 8.67 | 8.77 | 8.77 | -1.46% | 151,038 |
| Oct 21, 2024 | 8.78 | 9.01 | 8.73 | 8.90 | 8.90 | 2.18% | 185,364 |
| Oct 18, 2024 | 8.89 | 8.98 | 8.53 | 8.71 | 8.71 | -2.02% | 185,328 |
| Oct 17, 2024 | 9.03 | 9.11 | 8.80 | 8.89 | 8.89 | -1.44% | 117,409 |
| Oct 16, 2024 | 8.81 | 9.03 | 8.70 | 9.02 | 9.02 | 4.04% | 153,292 |
| Oct 15, 2024 | 8.70 | 8.91 | 8.38 | 8.67 | 8.67 | -2.80% | 307,851 |
| Oct 14, 2024 | 9.46 | 9.46 | 8.91 | 8.92 | 8.92 | -6.30% | 227,368 |
| Oct 11, 2024 | 9.23 | 9.62 | 9.22 | 9.52 | 9.52 | 2.48% | 168,686 |
| Oct 10, 2024 | 9.31 | 9.43 | 9.17 | 9.29 | 9.29 | -0.64% | 71,131 |
| Oct 9, 2024 | 9.41 | 9.66 | 9.34 | 9.35 | 9.35 | -1.16% | 86,554 |
| Oct 8, 2024 | 9.70 | 9.78 | 9.41 | 9.46 | 9.46 | -3.57% | 156,806 |
| Oct 7, 2024 | 10.15 | 10.15 | 9.74 | 9.81 | 9.81 | -3.25% | 99,523 |
| Oct 4, 2024 | 10.23 | 10.30 | 9.97 | 10.14 | 10.14 | 1.00% | 82,296 |
| Oct 3, 2024 | 9.86 | 10.13 | 9.79 | 10.04 | 10.04 | 1.52% | 67,676 |
| Oct 2, 2024 | 9.78 | 9.99 | 9.78 | 9.89 | 9.89 | 2.49% | 148,226 |
| Oct 1, 2024 | 9.63 | 9.89 | 9.50 | 9.65 | 9.65 | - | 172,846 |
| Sep 30, 2024 | 9.63 | 9.94 | 9.54 | 9.65 | 9.65 | -0.52% | 477,784 |
| Sep 27, 2024 | 9.63 | 9.78 | 9.52 | 9.70 | 9.70 | 2.21% | 155,229 |
| Sep 26, 2024 | 9.47 | 9.60 | 9.27 | 9.49 | 9.49 | -0.84% | 210,567 |
| Sep 25, 2024 | 9.71 | 9.71 | 9.34 | 9.57 | 9.57 | -1.75% | 181,696 |
| Sep 24, 2024 | 9.88 | 9.99 | 9.63 | 9.74 | 9.74 | -0.92% | 218,462 |
| Sep 23, 2024 | 10.04 | 10.15 | 9.83 | 9.83 | 9.83 | -2.09% | 76,514 |
| Sep 20, 2024 | 10.14 | 10.24 | 9.96 | 10.04 | 10.04 | -2.33% | 293,082 |
| Sep 19, 2024 | 10.52 | 10.56 | 10.16 | 10.28 | 10.28 | 1.88% | 73,179 |
| Sep 18, 2024 | 9.97 | 10.59 | 9.87 | 10.09 | 10.09 | 0.60% | 193,876 |
| Sep 17, 2024 | 10.07 | 10.20 | 9.95 | 10.03 | 10.03 | 0.30% | 76,117 |
| Sep 16, 2024 | 10.07 | 10.25 | 9.71 | 10.00 | 10.00 | 0.70% | 130,119 |
| Sep 13, 2024 | 9.66 | 10.12 | 9.63 | 9.93 | 9.93 | 3.87% | 162,967 |
| Sep 12, 2024 | 9.19 | 9.81 | 9.15 | 9.56 | 9.56 | 4.94% | 143,245 |
| Sep 11, 2024 | 9.25 | 9.30 | 8.88 | 9.11 | 9.11 | -0.33% | 177,334 |
| Sep 10, 2024 | 9.83 | 9.83 | 9.14 | 9.14 | 9.14 | -5.38% | 255,634 |
| Sep 9, 2024 | 9.94 | 10.02 | 9.66 | 9.66 | 9.66 | -2.52% | 159,577 |
| Sep 6, 2024 | 10.32 | 10.43 | 9.82 | 9.91 | 9.91 | -3.97% | 147,474 |
| Sep 5, 2024 | 10.33 | 10.42 | 10.23 | 10.32 | 10.32 | 0.39% | 125,241 |
| Sep 4, 2024 | 10.43 | 10.51 | 10.24 | 10.28 | 10.28 | -1.25% | 131,676 |
| Sep 3, 2024 | 11.24 | 11.31 | 10.37 | 10.41 | 10.41 | -9.08% | 175,287 |
| Aug 30, 2024 | 11.43 | 11.56 | 11.29 | 11.45 | 11.45 | -0.95% | 78,038 |
| Aug 29, 2024 | 11.58 | 11.67 | 11.45 | 11.56 | 11.56 | 1.49% | 78,469 |
| Aug 28, 2024 | 11.39 | 11.54 | 11.24 | 11.39 | 11.39 | -0.87% | 127,119 |
| Aug 27, 2024 | 11.35 | 11.58 | 11.25 | 11.49 | 11.49 | 1.23% | 108,612 |
| Aug 26, 2024 | 11.59 | 11.66 | 11.26 | 11.35 | 11.35 | 0.71% | 179,630 |
| Aug 23, 2024 | 10.87 | 11.49 | 10.87 | 11.27 | 11.27 | 4.16% | 203,489 |
| Aug 22, 2024 | 11.18 | 11.27 | 10.77 | 10.82 | 10.82 | -1.01% | 117,982 |
| Aug 21, 2024 | 11.08 | 11.20 | 10.87 | 10.93 | 10.93 | -0.09% | 115,941 |
| Aug 20, 2024 | 11.51 | 11.64 | 10.94 | 10.94 | 10.94 | -4.54% | 137,196 |
| Aug 19, 2024 | 11.46 | 11.60 | 11.26 | 11.46 | 11.46 | 0.44% | 101,201 |
| Aug 16, 2024 | 11.45 | 11.64 | 11.33 | 11.41 | 11.41 | -0.35% | 67,794 |
| Aug 15, 2024 | 11.18 | 11.55 | 11.18 | 11.45 | 11.45 | 4.76% | 114,061 |
| Aug 14, 2024 | 11.10 | 11.12 | 10.86 | 10.93 | 10.93 | -0.82% | 104,467 |
| Aug 13, 2024 | 11.09 | 11.15 | 10.96 | 11.02 | 11.02 | -1.08% | 99,947 |
| Aug 12, 2024 | 10.85 | 11.18 | 10.81 | 11.14 | 11.14 | 3.63% | 125,964 |
| Aug 9, 2024 | 10.91 | 10.95 | 10.65 | 10.75 | 10.75 | -1.01% | 106,566 |
| Aug 8, 2024 | 10.68 | 10.99 | 10.55 | 10.86 | 10.86 | 4.22% | 150,936 |
| Aug 7, 2024 | 11.00 | 11.20 | 10.33 | 10.42 | 10.42 | -2.25% | 211,290 |
| Aug 6, 2024 | 10.73 | 10.93 | 10.31 | 10.66 | 10.66 | -0.19% | 280,910 |
| Aug 5, 2024 | 10.70 | 10.98 | 10.43 | 10.68 | 10.68 | -5.07% | 353,087 |
| Aug 2, 2024 | 12.01 | 12.11 | 11.16 | 11.25 | 11.25 | -8.16% | 417,610 |
| Aug 1, 2024 | 13.20 | 13.57 | 12.15 | 12.25 | 12.25 | -11.62% | 690,331 |
| Jul 31, 2024 | 13.89 | 14.17 | 13.68 | 13.86 | 13.86 | 2.36% | 158,707 |
| Jul 30, 2024 | 13.74 | 13.75 | 13.47 | 13.54 | 13.54 | -1.24% | 87,606 |
| Jul 29, 2024 | 14.29 | 14.42 | 13.70 | 13.71 | 13.71 | -2.42% | 159,790 |
| Jul 26, 2024 | 14.19 | 14.52 | 14.00 | 14.05 | 14.05 | 1.59% | 174,580 |
| Jul 25, 2024 | 13.36 | 14.07 | 13.35 | 13.83 | 13.83 | 3.52% | 177,118 |
| Jul 24, 2024 | 14.00 | 14.15 | 13.33 | 13.36 | 13.36 | -5.58% | 156,040 |
| Jul 23, 2024 | 14.17 | 14.37 | 14.00 | 14.15 | 14.15 | - | 158,410 |
| Jul 22, 2024 | 13.92 | 14.19 | 13.47 | 14.15 | 14.15 | 2.46% | 360,843 |
| Jul 19, 2024 | 14.30 | 14.40 | 13.79 | 13.81 | 13.81 | -2.06% | 115,468 |
| Jul 18, 2024 | 14.28 | 14.59 | 14.08 | 14.10 | 14.10 | -2.02% | 164,390 |
| Jul 17, 2024 | 15.12 | 15.34 | 14.23 | 14.39 | 14.39 | -6.07% | 283,086 |
| Jul 16, 2024 | 14.66 | 15.36 | 14.66 | 15.32 | 15.32 | 5.22% | 289,971 |
| Jul 15, 2024 | 14.27 | 14.80 | 14.12 | 14.56 | 14.56 | 2.46% | 212,852 |
| Jul 12, 2024 | 14.30 | 14.44 | 14.15 | 14.21 | 14.21 | 0.42% | 145,329 |
| Jul 11, 2024 | 13.82 | 14.27 | 13.62 | 14.15 | 14.15 | 4.04% | 152,027 |
| Jul 10, 2024 | 13.70 | 13.80 | 13.47 | 13.60 | 13.60 | - | 128,583 |
| Jul 9, 2024 | 13.81 | 13.81 | 13.50 | 13.60 | 13.60 | -1.31% | 96,682 |
| Jul 8, 2024 | 14.06 | 14.15 | 13.61 | 13.78 | 13.78 | -2.55% | 132,859 |
| Jul 5, 2024 | 14.43 | 14.45 | 13.90 | 14.14 | 14.14 | -2.88% | 109,199 |