SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
4.960
+0.200 (4.20%)
May 9, 2025, 11:02 AM - Market open
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.48 | 4.81 | 4.48 | 4.76 | 4.76 | 7.69% | 83,322 |
| May 7, 2025 | 4.55 | 4.55 | 4.32 | 4.42 | 4.42 | -2.64% | 90,521 |
| May 6, 2025 | 4.62 | 4.99 | 4.53 | 4.54 | 4.54 | -1.94% | 198,796 |
| May 5, 2025 | 4.85 | 4.95 | 4.63 | 4.63 | 4.63 | -6.28% | 137,765 |
| May 2, 2025 | 4.65 | 4.99 | 4.57 | 4.94 | 4.94 | 7.16% | 75,121 |
| May 1, 2025 | 4.77 | 5.40 | 4.58 | 4.61 | 4.61 | -5.53% | 169,097 |
| Apr 30, 2025 | 5.03 | 5.03 | 4.64 | 4.88 | 4.88 | -3.94% | 156,540 |
| Apr 29, 2025 | 5.10 | 5.26 | 5.03 | 5.08 | 5.08 | -2.68% | 87,762 |
| Apr 28, 2025 | 4.85 | 5.31 | 4.85 | 5.22 | 5.22 | 6.53% | 120,366 |
| Apr 25, 2025 | 5.03 | 5.18 | 4.86 | 4.90 | 4.90 | -2.39% | 133,361 |
| Apr 24, 2025 | 4.60 | 5.06 | 4.49 | 5.02 | 5.02 | 10.82% | 198,789 |
| Apr 23, 2025 | 4.57 | 4.61 | 4.42 | 4.53 | 4.53 | 2.49% | 110,610 |
| Apr 22, 2025 | 4.49 | 4.49 | 4.27 | 4.42 | 4.42 | -0.67% | 105,959 |
| Apr 21, 2025 | 4.50 | 4.66 | 4.37 | 4.45 | 4.45 | -3.47% | 96,722 |
| Apr 17, 2025 | 4.29 | 4.94 | 4.29 | 4.61 | 4.61 | 7.46% | 148,067 |
| Apr 16, 2025 | 4.15 | 4.51 | 4.08 | 4.29 | 4.29 | 3.37% | 170,197 |
| Apr 15, 2025 | 4.04 | 4.19 | 4.02 | 4.15 | 4.15 | 1.22% | 93,110 |
| Apr 14, 2025 | 4.56 | 4.59 | 4.10 | 4.10 | 4.10 | -8.89% | 104,589 |
| Apr 11, 2025 | 4.36 | 4.55 | 4.08 | 4.50 | 4.50 | 2.04% | 117,255 |
| Apr 10, 2025 | 4.75 | 4.82 | 4.21 | 4.41 | 4.41 | -10.37% | 138,400 |
| Apr 9, 2025 | 4.20 | 4.95 | 4.15 | 4.92 | 4.92 | 14.42% | 254,393 |
| Apr 8, 2025 | 4.80 | 4.80 | 4.23 | 4.30 | 4.30 | -5.49% | 206,006 |
| Apr 7, 2025 | 3.96 | 4.83 | 3.96 | 4.55 | 4.55 | 15.48% | 242,405 |
| Apr 4, 2025 | 4.50 | 4.53 | 3.63 | 3.94 | 3.94 | -14.72% | 395,036 |
| Apr 3, 2025 | 4.74 | 4.79 | 4.59 | 4.62 | 4.62 | -8.33% | 195,512 |
| Apr 2, 2025 | 4.90 | 5.09 | 4.88 | 5.04 | 5.04 | 0.80% | 66,030 |
| Apr 1, 2025 | 5.04 | 5.18 | 4.89 | 5.00 | 5.00 | -1.19% | 74,162 |
| Mar 31, 2025 | 5.08 | 5.17 | 4.80 | 5.06 | 5.06 | -2.13% | 189,367 |
| Mar 28, 2025 | 5.28 | 5.30 | 5.01 | 5.17 | 5.17 | -1.90% | 90,173 |
| 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 |