SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
5.31
-0.04 (-0.66%)
Jun 27, 2025, 12:06 PM - Market open
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | -5.65% | 152,942 |
| Jun 18, 2025 | 5.97 | 6.07 | 5.73 | 5.84 | 5.84 | -2.67% | 91,533 |
| Jun 17, 2025 | 6.21 | 6.27 | 5.95 | 6.00 | 6.00 | -2.76% | 95,951 |
| Jun 16, 2025 | 5.98 | 6.18 | 5.82 | 6.17 | 6.17 | 2.49% | 91,451 |
| Jun 13, 2025 | 6.17 | 6.29 | 5.97 | 6.02 | 6.02 | -1.47% | 148,347 |
| Jun 12, 2025 | 6.10 | 6.28 | 6.07 | 6.11 | 6.11 | -0.81% | 94,682 |
| Jun 11, 2025 | 5.89 | 6.16 | 5.78 | 6.16 | 6.16 | 4.94% | 124,625 |
| Jun 10, 2025 | 5.70 | 5.97 | 5.65 | 5.87 | 5.87 | 4.63% | 89,143 |
| Jun 9, 2025 | 5.52 | 5.70 | 5.52 | 5.61 | 5.61 | 2.37% | 81,502 |
| Jun 6, 2025 | 5.37 | 5.56 | 5.36 | 5.48 | 5.48 | 3.98% | 65,145 |
| Jun 5, 2025 | 5.41 | 5.48 | 5.22 | 5.27 | 5.27 | -1.68% | 55,404 |
| Jun 4, 2025 | 5.73 | 5.86 | 5.34 | 5.36 | 5.36 | -6.46% | 102,195 |
| Jun 3, 2025 | 5.36 | 5.75 | 5.31 | 5.73 | 5.73 | 6.31% | 93,449 |
| Jun 2, 2025 | 5.48 | 5.48 | 5.33 | 5.39 | 5.39 | 0.94% | 117,320 |
| May 30, 2025 | 5.41 | 5.42 | 5.30 | 5.34 | 5.34 | -2.02% | 82,537 |
| May 29, 2025 | 5.23 | 5.54 | 5.23 | 5.45 | 5.45 | 4.61% | 80,345 |
| May 28, 2025 | 5.17 | 5.27 | 5.04 | 5.21 | 5.21 | 1.56% | 49,322 |
| May 27, 2025 | 4.98 | 5.19 | 4.84 | 5.13 | 5.13 | 4.06% | 70,760 |
| May 23, 2025 | 4.97 | 5.16 | 4.91 | 4.93 | 4.93 | -2.57% | 57,141 |
| May 22, 2025 | 5.17 | 5.24 | 5.02 | 5.06 | 5.06 | -3.80% | 55,125 |
| May 21, 2025 | 5.10 | 5.45 | 5.10 | 5.26 | 5.26 | 3.54% | 159,668 |
| May 20, 2025 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | 0.59% | 71,128 |
| May 19, 2025 | 4.97 | 5.16 | 4.97 | 5.05 | 5.05 | - | 113,471 |
| May 16, 2025 | 5.21 | 5.21 | 4.98 | 5.05 | 5.05 | -3.07% | 118,677 |
| May 15, 2025 | 4.94 | 5.22 | 4.91 | 5.21 | 5.21 | 3.99% | 88,099 |
| May 14, 2025 | 5.07 | 5.15 | 4.93 | 5.01 | 5.01 | -1.57% | 117,908 |
| May 13, 2025 | 4.94 | 5.17 | 4.94 | 5.09 | 5.09 | 3.25% | 112,658 |
| May 12, 2025 | 5.27 | 5.27 | 4.90 | 4.93 | 4.93 | -0.80% | 109,233 |
| May 9, 2025 | 4.85 | 5.02 | 4.79 | 4.97 | 4.97 | 4.41% | 91,242 |
| 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 |