SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
7.55
-0.18 (-2.33%)
At close: May 29, 2026, 4:00 PM EDT
7.55
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.70 | 7.99 | 7.53 | 7.55 | 7.55 | -2.33% | 151,355 |
| May 28, 2026 | 7.00 | 7.78 | 7.00 | 7.73 | 7.73 | 9.65% | 243,416 |
| May 27, 2026 | 7.13 | 7.16 | 7.01 | 7.05 | 7.05 | -1.81% | 70,012 |
| May 26, 2026 | 7.25 | 7.35 | 7.01 | 7.18 | 7.18 | -0.42% | 67,299 |
| May 22, 2026 | 7.30 | 7.30 | 7.16 | 7.21 | 7.21 | -1.64% | 45,370 |
| May 21, 2026 | 7.43 | 7.45 | 7.11 | 7.33 | 7.33 | -0.27% | 47,309 |
| May 20, 2026 | 7.27 | 7.54 | 7.27 | 7.35 | 7.35 | 0.14% | 58,947 |
| May 19, 2026 | 7.54 | 7.54 | 7.29 | 7.34 | 7.34 | -2.26% | 29,906 |
| May 18, 2026 | 7.16 | 7.56 | 7.16 | 7.51 | 7.51 | 4.74% | 69,213 |
| May 15, 2026 | 7.28 | 7.28 | 6.99 | 7.17 | 7.17 | 0.56% | 70,132 |
| May 14, 2026 | 7.28 | 7.28 | 7.00 | 7.13 | 7.13 | -1.93% | 138,633 |
| May 13, 2026 | 7.28 | 7.35 | 7.10 | 7.27 | 7.27 | -1.36% | 75,455 |
| May 12, 2026 | 7.44 | 7.46 | 7.24 | 7.37 | 7.37 | -0.94% | 96,589 |
| May 11, 2026 | 7.54 | 7.54 | 7.38 | 7.44 | 7.44 | - | 34,523 |
| May 8, 2026 | 7.48 | 7.62 | 7.44 | 7.44 | 7.44 | -1.46% | 50,200 |
| May 7, 2026 | 7.70 | 7.70 | 7.41 | 7.55 | 7.55 | -0.66% | 62,390 |
| May 6, 2026 | 7.66 | 7.80 | 7.59 | 7.60 | 7.60 | -1.30% | 112,196 |
| May 5, 2026 | 7.55 | 7.78 | 7.53 | 7.70 | 7.70 | 1.85% | 96,305 |
| May 4, 2026 | 7.71 | 7.80 | 7.46 | 7.56 | 7.56 | -1.18% | 70,603 |
| May 1, 2026 | 7.50 | 7.76 | 7.27 | 7.65 | 7.65 | 0.66% | 67,570 |
| Apr 30, 2026 | 7.00 | 7.79 | 6.98 | 7.60 | 7.60 | 1.88% | 98,253 |
| Apr 29, 2026 | 7.55 | 7.60 | 7.26 | 7.46 | 7.46 | -1.45% | 76,167 |
| Apr 28, 2026 | 7.37 | 7.60 | 7.37 | 7.57 | 7.57 | 4.41% | 43,954 |
| Apr 27, 2026 | 7.17 | 7.34 | 7.00 | 7.25 | 7.25 | 4.92% | 58,834 |
| Apr 24, 2026 | 6.88 | 6.96 | 6.85 | 6.91 | 6.91 | -0.72% | 53,212 |
| Apr 23, 2026 | 7.13 | 7.15 | 6.89 | 6.96 | 6.96 | -2.25% | 47,443 |
| Apr 22, 2026 | 7.29 | 7.35 | 6.92 | 7.12 | 7.12 | -0.97% | 92,162 |
| Apr 21, 2026 | 7.33 | 7.40 | 7.12 | 7.19 | 7.19 | -0.96% | 60,956 |
| Apr 20, 2026 | 7.45 | 7.53 | 7.25 | 7.26 | 7.26 | -3.07% | 64,522 |
| Apr 17, 2026 | 7.43 | 7.55 | 7.36 | 7.49 | 7.49 | -0.40% | 53,710 |
| Apr 16, 2026 | 7.43 | 7.59 | 7.42 | 7.52 | 7.52 | - | 50,342 |
| Apr 15, 2026 | 7.46 | 7.65 | 7.45 | 7.52 | 7.52 | 0.27% | 55,185 |
| Apr 14, 2026 | 7.74 | 7.75 | 7.47 | 7.50 | 7.50 | -4.21% | 56,938 |
| Apr 13, 2026 | 7.71 | 8.01 | 7.71 | 7.83 | 7.83 | 1.56% | 75,250 |
| Apr 10, 2026 | 7.71 | 7.77 | 7.60 | 7.71 | 7.71 | -1.03% | 36,979 |
| Apr 9, 2026 | 7.81 | 8.00 | 7.72 | 7.79 | 7.79 | -0.64% | 71,630 |
| Apr 8, 2026 | 7.49 | 7.98 | 7.49 | 7.84 | 7.84 | 3.43% | 188,825 |
| Apr 7, 2026 | 7.54 | 7.72 | 7.41 | 7.58 | 7.58 | 1.61% | 146,406 |
| Apr 6, 2026 | 7.28 | 7.61 | 7.28 | 7.46 | 7.46 | 2.61% | 71,377 |
| Apr 2, 2026 | 7.21 | 7.60 | 7.15 | 7.27 | 7.27 | 1.11% | 57,198 |
| Apr 1, 2026 | 7.15 | 7.31 | 7.00 | 7.19 | 7.19 | 0.42% | 68,293 |
| Mar 31, 2026 | 7.56 | 7.63 | 7.07 | 7.16 | 7.16 | -4.15% | 151,337 |
| Mar 30, 2026 | 7.63 | 7.63 | 7.34 | 7.47 | 7.47 | -0.80% | 88,017 |
| Mar 27, 2026 | 7.56 | 7.76 | 7.49 | 7.53 | 7.53 | -0.92% | 77,722 |
| Mar 26, 2026 | 7.40 | 7.75 | 7.40 | 7.60 | 7.60 | 2.70% | 107,473 |
| Mar 25, 2026 | 7.48 | 7.52 | 7.09 | 7.40 | 7.40 | 0.27% | 88,307 |
| Mar 24, 2026 | 7.50 | 7.88 | 7.30 | 7.38 | 7.38 | -0.94% | 68,250 |
| Mar 23, 2026 | 7.28 | 7.62 | 7.17 | 7.45 | 7.45 | 2.34% | 71,960 |
| Mar 20, 2026 | 7.34 | 7.34 | 7.00 | 7.28 | 7.28 | 0.14% | 158,119 |
| Mar 19, 2026 | 7.20 | 7.42 | 6.88 | 7.27 | 7.27 | 0.14% | 107,764 |