SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
5.11
-0.17 (-3.13%)
Mar 28, 2025, 2:00 PM EDT - Market open
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.23 | 5.30 | 5.12 | 5.24 | - | -0.57% | 36,760 |
| Mar 27, 2025 | 5.32 | 5.37 | 5.18 | 5.27 | 5.27 | -0.19% | 44,495 |
| Mar 26, 2025 | 5.21 | 5.35 | 5.18 | 5.28 | 5.28 | 0.38% | 71,840 |
| Mar 25, 2025 | 5.45 | 5.65 | 5.25 | 5.26 | 5.26 | -3.49% | 60,895 |
| Mar 24, 2025 | 5.34 | 5.64 | 5.28 | 5.45 | 5.45 | 3.02% | 50,350 |
| Mar 21, 2025 | 5.30 | 5.37 | 5.22 | 5.29 | 5.29 | -2.40% | 126,624 |
| Mar 20, 2025 | 5.40 | 5.56 | 5.32 | 5.42 | 5.42 | -0.37% | 43,799 |
| Mar 19, 2025 | 5.26 | 5.48 | 5.26 | 5.44 | 5.44 | 3.62% | 39,727 |
| Mar 18, 2025 | 5.17 | 5.27 | 5.10 | 5.25 | 5.25 | 2.14% | 112,810 |
| Mar 17, 2025 | 5.17 | 5.24 | 5.08 | 5.14 | 5.14 | - | 60,264 |
| Mar 14, 2025 | 4.98 | 5.19 | 4.90 | 5.14 | 5.14 | 5.76% | 58,769 |
| Mar 13, 2025 | 5.15 | 5.15 | 4.75 | 4.86 | 4.86 | -4.89% | 203,861 |
| Mar 12, 2025 | 5.09 | 5.20 | 5.01 | 5.11 | 5.11 | 0.59% | 91,661 |
| Mar 11, 2025 | 5.20 | 5.21 | 4.97 | 5.08 | 5.08 | -0.78% | 157,283 |
| Mar 10, 2025 | 5.29 | 5.36 | 5.04 | 5.12 | 5.12 | -3.58% | 145,119 |
| Mar 7, 2025 | 5.24 | 5.40 | 5.19 | 5.31 | 5.31 | 2.31% | 127,431 |
| Mar 6, 2025 | 5.07 | 5.27 | 5.02 | 5.19 | 5.19 | 0.19% | 146,003 |
| Mar 5, 2025 | 5.18 | 5.34 | 5.00 | 5.18 | 5.18 | -1.52% | 257,421 |
| Mar 4, 2025 | 5.06 | 5.32 | 4.80 | 5.26 | 5.26 | 1.15% | 231,015 |
| Mar 3, 2025 | 5.88 | 5.88 | 5.15 | 5.20 | 5.20 | -10.19% | 243,726 |
| Feb 28, 2025 | 5.87 | 5.87 | 5.55 | 5.79 | 5.79 | -2.85% | 129,880 |
| Feb 27, 2025 | 6.10 | 6.39 | 5.88 | 5.96 | 5.96 | 4.38% | 222,996 |
| Feb 26, 2025 | 5.90 | 5.94 | 5.62 | 5.71 | 5.71 | -3.06% | 211,800 |
| Feb 25, 2025 | 6.05 | 6.16 | 5.81 | 5.89 | 5.89 | -2.32% | 170,273 |
| Feb 24, 2025 | 6.45 | 6.45 | 5.86 | 6.03 | 6.03 | -5.78% | 263,484 |
| Feb 21, 2025 | 6.73 | 6.75 | 6.39 | 6.40 | 6.40 | -4.62% | 227,168 |
| Feb 20, 2025 | 6.83 | 6.83 | 6.67 | 6.71 | 6.71 | -1.47% | 79,379 |
| Feb 19, 2025 | 6.78 | 6.87 | 6.71 | 6.81 | 6.81 | 0.74% | 73,942 |
| Feb 18, 2025 | 6.75 | 6.88 | 6.68 | 6.76 | 6.76 | 0.75% | 82,969 |
| Feb 14, 2025 | 6.77 | 6.82 | 6.60 | 6.71 | 6.71 | 0.15% | 86,949 |
| Feb 13, 2025 | 6.83 | 6.83 | 6.64 | 6.70 | 6.70 | -0.74% | 119,878 |
| Feb 12, 2025 | 6.68 | 6.84 | 6.67 | 6.75 | 6.75 | -0.30% | 95,517 |
| Feb 11, 2025 | 6.68 | 6.86 | 6.68 | 6.77 | 6.77 | 1.04% | 63,701 |
| Feb 10, 2025 | 6.79 | 6.90 | 6.68 | 6.70 | 6.70 | -0.30% | 127,422 |
| Feb 7, 2025 | 6.72 | 6.80 | 6.70 | 6.72 | 6.72 | -0.15% | 56,314 |
| Feb 6, 2025 | 6.84 | 6.98 | 6.67 | 6.73 | 6.73 | -1.32% | 84,440 |
| Feb 5, 2025 | 7.03 | 7.06 | 6.80 | 6.82 | 6.82 | -2.71% | 111,216 |
| Feb 4, 2025 | 6.74 | 7.01 | 6.74 | 7.01 | 7.01 | 3.24% | 95,749 |
| Feb 3, 2025 | 6.69 | 6.92 | 6.68 | 6.79 | 6.79 | 0.15% | 117,986 |
| Jan 31, 2025 | 7.05 | 7.20 | 6.76 | 6.78 | 6.78 | -3.97% | 243,612 |
| Jan 30, 2025 | 6.95 | 7.19 | 6.91 | 7.06 | 7.06 | 2.02% | 105,721 |
| Jan 29, 2025 | 6.90 | 7.04 | 6.81 | 6.92 | 6.92 | -0.72% | 239,017 |
| Jan 28, 2025 | 6.80 | 7.00 | 6.70 | 6.97 | 6.97 | 3.57% | 213,729 |
| Jan 27, 2025 | 6.73 | 7.01 | 6.63 | 6.73 | 6.73 | -0.44% | 173,525 |
| Jan 24, 2025 | 6.80 | 6.91 | 6.68 | 6.76 | 6.76 | -0.44% | 130,182 |
| Jan 23, 2025 | 6.66 | 6.88 | 6.65 | 6.79 | 6.79 | 1.80% | 82,141 |
| Jan 22, 2025 | 6.82 | 6.94 | 6.57 | 6.67 | 6.67 | -3.19% | 123,938 |
| Jan 21, 2025 | 7.15 | 7.28 | 6.89 | 6.89 | 6.89 | -1.99% | 81,210 |
| Jan 17, 2025 | 7.08 | 7.19 | 6.95 | 7.03 | 7.03 | 0.86% | 112,730 |
| Jan 16, 2025 | 7.30 | 7.37 | 6.90 | 6.97 | 6.97 | -4.65% | 104,304 |