SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
6.27
-0.04 (-0.63%)
Dec 23, 2025, 4:00 PM EST - Market closed
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.22 | 6.35 | 6.05 | 6.27 | 6.27 | -0.63% | 168,172 |
| Dec 22, 2025 | 6.48 | 6.63 | 6.11 | 6.31 | 6.31 | -2.92% | 331,036 |
| Dec 19, 2025 | 6.66 | 6.92 | 6.50 | 6.50 | 6.50 | -2.40% | 235,879 |
| Dec 18, 2025 | 6.95 | 6.95 | 6.52 | 6.66 | 6.66 | -4.31% | 81,881 |
| Dec 17, 2025 | 6.94 | 7.02 | 6.86 | 6.96 | 6.96 | 0.43% | 98,052 |
| Dec 16, 2025 | 7.19 | 7.19 | 6.84 | 6.93 | 6.93 | -4.15% | 78,657 |
| Dec 15, 2025 | 7.06 | 7.25 | 6.96 | 7.23 | 7.23 | 2.55% | 78,414 |
| Dec 12, 2025 | 7.20 | 7.26 | 7.03 | 7.05 | 7.05 | -1.26% | 54,590 |
| Dec 11, 2025 | 7.38 | 7.39 | 7.07 | 7.14 | 7.14 | -3.64% | 69,334 |
| Dec 10, 2025 | 7.09 | 7.47 | 6.99 | 7.41 | 7.41 | 4.07% | 150,951 |
| Dec 9, 2025 | 7.09 | 7.25 | 7.09 | 7.12 | 7.12 | 0.56% | 58,813 |
| Dec 8, 2025 | 7.02 | 7.22 | 6.91 | 7.08 | 7.08 | 1.29% | 53,358 |
| Dec 5, 2025 | 7.20 | 7.35 | 6.98 | 6.99 | 6.99 | -2.24% | 55,850 |
| Dec 4, 2025 | 7.20 | 7.27 | 7.03 | 7.15 | 7.15 | -1.11% | 68,521 |
| Dec 3, 2025 | 6.67 | 7.24 | 6.66 | 7.23 | 7.23 | 8.72% | 93,444 |
| Dec 2, 2025 | 6.92 | 7.05 | 6.60 | 6.65 | 6.65 | -5.67% | 132,832 |
| Dec 1, 2025 | 7.07 | 7.19 | 7.04 | 7.05 | 7.05 | -0.98% | 146,137 |
| Nov 28, 2025 | 6.94 | 7.22 | 6.94 | 7.12 | 7.12 | 2.74% | 30,029 |
| Nov 26, 2025 | 6.91 | 7.08 | 6.91 | 6.93 | 6.93 | -0.57% | 77,986 |
| Nov 25, 2025 | 7.19 | 7.23 | 6.97 | 6.97 | 6.97 | -1.83% | 65,448 |
| Nov 24, 2025 | 6.77 | 7.27 | 6.70 | 7.10 | 7.10 | 3.20% | 146,056 |
| Nov 21, 2025 | 6.83 | 7.05 | 6.71 | 6.88 | 6.88 | 0.73% | 178,542 |
| Nov 20, 2025 | 7.52 | 7.52 | 6.81 | 6.83 | 6.83 | -7.20% | 169,734 |
| Nov 19, 2025 | 7.41 | 7.55 | 7.25 | 7.36 | 7.36 | -2.13% | 77,127 |
| Nov 18, 2025 | 7.64 | 7.73 | 7.41 | 7.52 | 7.52 | -1.70% | 83,592 |
| Nov 17, 2025 | 7.47 | 7.85 | 7.07 | 7.65 | 7.65 | 2.68% | 144,315 |
| Nov 14, 2025 | 7.73 | 7.76 | 7.30 | 7.45 | 7.45 | -1.59% | 101,179 |
| Nov 13, 2025 | 7.41 | 7.83 | 7.41 | 7.57 | 7.57 | 2.16% | 97,354 |
| Nov 12, 2025 | 7.63 | 7.77 | 7.15 | 7.41 | 7.41 | -1.72% | 92,242 |
| Nov 11, 2025 | 7.26 | 7.88 | 7.25 | 7.54 | 7.54 | 5.60% | 154,380 |
| Nov 10, 2025 | 6.93 | 7.22 | 6.68 | 7.14 | 7.14 | 5.00% | 97,568 |
| Nov 7, 2025 | 6.58 | 6.88 | 6.40 | 6.80 | 6.80 | 2.26% | 76,607 |
| Nov 6, 2025 | 6.97 | 6.97 | 6.59 | 6.65 | 6.65 | -3.90% | 68,849 |
| Nov 5, 2025 | 6.99 | 7.08 | 6.85 | 6.92 | 6.92 | 0.14% | 94,689 |
| Nov 4, 2025 | 7.00 | 7.19 | 6.70 | 6.91 | 6.91 | -1.71% | 104,286 |
| Nov 3, 2025 | 6.39 | 7.28 | 6.39 | 7.03 | 7.03 | 10.53% | 208,518 |
| Oct 31, 2025 | 6.26 | 6.36 | 6.12 | 6.36 | 6.36 | 0.32% | 124,741 |
| Oct 30, 2025 | 6.38 | 6.50 | 6.25 | 6.34 | 6.34 | 4.62% | 107,363 |
| Oct 29, 2025 | 5.83 | 6.12 | 5.83 | 6.06 | 6.06 | 1.34% | 53,982 |
| Oct 28, 2025 | 5.87 | 6.02 | 5.80 | 5.98 | 5.98 | -0.17% | 47,776 |
| Oct 27, 2025 | 6.35 | 6.39 | 5.87 | 5.99 | 5.99 | -4.92% | 60,925 |
| Oct 24, 2025 | 6.44 | 6.46 | 6.24 | 6.30 | 6.30 | -1.41% | 33,194 |
| Oct 23, 2025 | 6.19 | 6.48 | 6.07 | 6.39 | 6.39 | 5.27% | 52,911 |
| Oct 22, 2025 | 5.68 | 6.18 | 5.56 | 6.07 | 6.07 | 7.43% | 145,739 |
| Oct 21, 2025 | 5.75 | 5.81 | 5.58 | 5.65 | 5.65 | -1.57% | 38,138 |
| Oct 20, 2025 | 5.63 | 5.75 | 5.62 | 5.74 | 5.74 | 1.77% | 37,962 |
| Oct 17, 2025 | 5.76 | 5.76 | 5.55 | 5.64 | 5.64 | -2.25% | 39,639 |
| Oct 16, 2025 | 5.91 | 5.99 | 5.75 | 5.77 | 5.77 | -1.87% | 48,624 |
| Oct 15, 2025 | 5.81 | 5.95 | 5.81 | 5.88 | 5.88 | 2.26% | 48,659 |
| Oct 14, 2025 | 5.66 | 5.84 | 5.64 | 5.75 | 5.75 | -2.21% | 65,967 |