SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
7.60
+0.05 (0.66%)
At close: Jul 8, 2026, 4:00 PM EDT
7.86
+0.26 (3.42%)
After-hours: Jul 8, 2026, 7:00 PM EDT
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.61 | 7.89 | 7.45 | 7.86 | 7.86 | 4.11% | 103,342 |
| Jul 7, 2026 | 7.45 | 7.66 | 7.26 | 7.55 | 7.55 | 2.44% | 136,070 |
| Jul 6, 2026 | 7.59 | 7.87 | 7.31 | 7.37 | 7.37 | -2.90% | 130,224 |
| Jul 2, 2026 | 7.70 | 7.95 | 7.27 | 7.59 | 7.59 | -1.30% | 119,877 |
| Jul 1, 2026 | 7.65 | 8.13 | 7.50 | 7.69 | 7.69 | 0.52% | 171,740 |
| Jun 30, 2026 | 8.00 | 8.18 | 7.64 | 7.65 | 7.65 | -4.61% | 159,994 |
| Jun 29, 2026 | 7.54 | 8.17 | 7.54 | 8.02 | 8.02 | 6.23% | 229,129 |
| Jun 26, 2026 | 7.49 | 7.74 | 7.46 | 7.55 | 7.55 | - | 453,148 |
| Jun 25, 2026 | 7.19 | 7.76 | 7.09 | 7.55 | 7.55 | 4.43% | 209,000 |
| Jun 24, 2026 | 7.70 | 7.87 | 7.03 | 7.23 | 7.23 | -8.02% | 269,026 |
| Jun 23, 2026 | 7.88 | 8.17 | 7.55 | 7.86 | 7.86 | -0.88% | 258,052 |
| Jun 22, 2026 | 6.63 | 7.98 | 6.30 | 7.93 | 7.93 | 18.71% | 436,722 |
| Jun 18, 2026 | 6.96 | 7.00 | 6.65 | 6.68 | 6.68 | -4.16% | 171,023 |
| Jun 17, 2026 | 7.13 | 7.28 | 6.87 | 6.97 | 6.97 | -1.97% | 149,898 |
| Jun 16, 2026 | 7.34 | 7.34 | 7.06 | 7.11 | 7.11 | -1.39% | 107,593 |
| Jun 15, 2026 | 7.49 | 7.50 | 7.19 | 7.21 | 7.21 | -2.83% | 80,585 |
| Jun 12, 2026 | 7.39 | 7.67 | 7.30 | 7.42 | 7.42 | 1.23% | 37,812 |
| Jun 11, 2026 | 7.49 | 7.63 | 7.31 | 7.33 | 7.33 | -0.27% | 64,193 |
| Jun 10, 2026 | 7.56 | 7.63 | 7.33 | 7.35 | 7.35 | -1.34% | 160,124 |
| Jun 9, 2026 | 7.41 | 7.74 | 7.22 | 7.45 | 7.45 | 1.22% | 60,222 |
| Jun 8, 2026 | 7.30 | 7.53 | 7.30 | 7.36 | 7.36 | 0.14% | 37,823 |
| Jun 5, 2026 | 7.50 | 7.63 | 7.32 | 7.35 | 7.35 | -2.13% | 78,808 |
| Jun 4, 2026 | 7.42 | 7.64 | 7.00 | 7.51 | 7.51 | 4.60% | 69,809 |
| Jun 3, 2026 | 7.58 | 7.69 | 7.15 | 7.18 | 7.18 | -5.03% | 71,374 |
| Jun 2, 2026 | 7.59 | 7.98 | 7.51 | 7.56 | 7.56 | -1.82% | 45,180 |
| Jun 1, 2026 | 7.59 | 7.75 | 7.31 | 7.70 | 7.70 | 1.99% | 79,221 |
| 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 |