SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
8.63
+0.29 (3.48%)
Oct 23, 2026, 4:00 PM EDT - Market closed
SEACOR Marine Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.31 | 8.71 | 8.27 | 8.63 | 8.63 | 3.48% | 97,905 |
| Oct 22, 2026 | 8.51 | 8.55 | 8.11 | 8.34 | 8.34 | -2.91% | 107,516 |
| Oct 21, 2026 | 8.57 | 8.70 | 8.51 | 8.59 | 8.59 | 0.94% | 64,782 |
| Oct 20, 2026 | 8.61 | 8.78 | 8.50 | 8.51 | 8.51 | -2.18% | 62,493 |
| Oct 19, 2026 | 8.27 | 8.73 | 8.27 | 8.70 | 8.70 | 5.97% | 66,051 |
| Oct 16, 2026 | 8.16 | 8.35 | 8.16 | 8.21 | 8.21 | 1.86% | 83,962 |
| Oct 15, 2026 | 8.19 | 8.25 | 7.79 | 8.06 | 8.06 | -2.18% | 138,086 |
| Oct 14, 2026 | 8.63 | 8.80 | 8.22 | 8.24 | 8.24 | -4.96% | 97,856 |
| Oct 13, 2026 | 8.75 | 8.83 | 8.57 | 8.67 | 8.67 | -0.23% | 74,941 |
| Oct 12, 2026 | 8.60 | 8.82 | 8.60 | 8.69 | 8.69 | 1.40% | 117,762 |
| Oct 9, 2026 | 8.68 | 8.79 | 8.57 | 8.57 | 8.57 | -0.92% | 44,697 |
| Oct 8, 2026 | 8.48 | 8.69 | 8.31 | 8.65 | 8.65 | 1.76% | 67,942 |
| Oct 7, 2026 | 8.53 | 8.53 | 8.24 | 8.50 | 8.50 | 1.43% | 78,749 |
| Oct 6, 2026 | 8.82 | 8.82 | 8.35 | 8.38 | 8.38 | -3.57% | 81,747 |
| Oct 5, 2026 | 8.31 | 8.72 | 8.25 | 8.69 | 8.69 | 5.08% | 86,110 |
| Oct 2, 2026 | 8.09 | 8.35 | 8.06 | 8.27 | 8.27 | 2.86% | 83,542 |
| Oct 1, 2026 | 8.00 | 8.08 | 7.90 | 8.04 | 8.04 | -0.99% | 130,710 |
| Sep 30, 2026 | 8.30 | 8.30 | 7.95 | 8.12 | 8.12 | -1.34% | 77,161 |
| Sep 29, 2026 | 8.38 | 8.66 | 8.23 | 8.23 | 8.23 | -2.83% | 72,548 |
| Sep 28, 2026 | 8.73 | 8.73 | 8.42 | 8.47 | 8.47 | -2.98% | 95,172 |
| Sep 25, 2026 | 8.75 | 9.01 | 8.66 | 8.73 | 8.73 | -0.91% | 131,812 |
| Sep 24, 2026 | 8.80 | 8.95 | 8.78 | 8.81 | 8.81 | -0.23% | 68,284 |
| Sep 23, 2026 | 9.08 | 9.10 | 8.83 | 8.83 | 8.83 | -2.00% | 126,042 |
| Sep 22, 2026 | 8.99 | 9.23 | 8.88 | 9.01 | 9.01 | -0.22% | 98,835 |
| Sep 21, 2026 | 9.00 | 9.19 | 8.88 | 9.03 | 9.03 | -0.77% | 78,502 |
| Sep 18, 2026 | 9.38 | 9.49 | 8.98 | 9.10 | 9.10 | -3.40% | 180,324 |
| Sep 17, 2026 | 9.42 | 9.68 | 9.41 | 9.42 | 9.42 | 0.11% | 42,104 |
| Sep 16, 2026 | 9.54 | 9.70 | 9.29 | 9.41 | 9.41 | -1.67% | 120,353 |
| Sep 15, 2026 | 9.45 | 9.58 | 9.43 | 9.57 | 9.57 | 1.38% | 62,441 |
| Sep 14, 2026 | 9.57 | 9.57 | 9.35 | 9.44 | 9.44 | -0.94% | 101,315 |
| Sep 11, 2026 | 9.66 | 9.70 | 9.52 | 9.53 | 9.53 | -1.35% | 75,690 |
| Sep 10, 2026 | 9.76 | 9.76 | 9.59 | 9.66 | 9.66 | -0.41% | 120,738 |
| Sep 9, 2026 | 9.70 | 9.82 | 9.62 | 9.70 | 9.70 | 1.04% | 47,875 |
| Sep 8, 2026 | 9.83 | 9.86 | 9.57 | 9.60 | 9.60 | -1.64% | 85,940 |
| Sep 4, 2026 | 9.89 | 9.89 | 9.60 | 9.76 | 9.76 | 0.21% | 72,392 |
| Sep 3, 2026 | 9.81 | 9.87 | 9.66 | 9.74 | 9.74 | -0.41% | 54,309 |
| Sep 2, 2026 | 9.69 | 10.00 | 9.67 | 9.78 | 9.78 | - | 93,438 |
| Sep 1, 2026 | 9.63 | 9.81 | 9.47 | 9.78 | 9.78 | 2.41% | 122,993 |
| Aug 31, 2026 | 9.61 | 9.65 | 9.35 | 9.55 | 9.55 | 1.49% | 113,206 |
| Aug 28, 2026 | 9.56 | 9.70 | 9.41 | 9.41 | 9.41 | -1.05% | 63,649 |
| Aug 27, 2026 | 9.30 | 9.70 | 9.30 | 9.51 | 9.51 | 1.17% | 127,093 |
| Aug 26, 2026 | 9.65 | 9.70 | 9.35 | 9.40 | 9.40 | -3.09% | 116,014 |
| Aug 25, 2026 | 9.68 | 9.85 | 9.66 | 9.70 | 9.70 | -0.51% | 80,825 |
| Aug 24, 2026 | 9.96 | 9.96 | 9.64 | 9.75 | 9.75 | -2.11% | 107,626 |
| Aug 21, 2026 | 9.80 | 10.00 | 9.80 | 9.96 | 9.96 | 1.94% | 92,158 |
| Aug 20, 2026 | 9.76 | 9.92 | 9.67 | 9.77 | 9.77 | -0.10% | 97,441 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.77 | 9.78 | 9.78 | -0.81% | 78,506 |
| Aug 18, 2026 | 9.93 | 9.94 | 9.80 | 9.86 | 9.86 | 0.41% | 77,469 |
| Aug 17, 2026 | 9.79 | 9.96 | 9.79 | 9.82 | 9.82 | -0.41% | 95,944 |
| Aug 14, 2026 | 9.65 | 9.88 | 9.65 | 9.86 | 9.86 | 2.18% | 74,831 |