SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
6.99
-0.16 (-2.24%)
Dec 5, 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 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% | 68,519 |
| 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 |
| Oct 13, 2025 | 5.71 | 5.91 | 5.67 | 5.88 | 5.88 | 4.81% | 89,981 |
| Oct 10, 2025 | 5.99 | 6.06 | 5.61 | 5.61 | 5.61 | -8.18% | 127,990 |
| Oct 9, 2025 | 6.09 | 6.18 | 5.96 | 6.11 | 6.11 | 0.66% | 59,457 |
| Oct 8, 2025 | 6.28 | 6.37 | 6.07 | 6.07 | 6.07 | -2.25% | 48,402 |
| Oct 7, 2025 | 6.19 | 6.30 | 6.14 | 6.21 | 6.21 | 0.32% | 65,929 |
| Oct 6, 2025 | 6.27 | 6.43 | 6.15 | 6.19 | 6.19 | -0.48% | 64,590 |
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.22 | 6.22 | 1.14% | 81,920 |
| Oct 2, 2025 | 6.41 | 6.41 | 6.11 | 6.15 | 6.15 | -4.35% | 55,588 |
| Oct 1, 2025 | 6.47 | 6.63 | 6.41 | 6.43 | 6.43 | -0.92% | 77,425 |
| Sep 30, 2025 | 6.40 | 6.61 | 6.31 | 6.49 | 6.49 | -0.31% | 53,085 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.45 | 6.51 | 6.51 | -5.79% | 40,894 |
| Sep 26, 2025 | 6.99 | 7.01 | 6.87 | 6.91 | 6.91 | -0.43% | 31,620 |
| Sep 25, 2025 | 6.77 | 7.01 | 6.61 | 6.94 | 6.94 | 2.06% | 57,545 |
| Sep 24, 2025 | 6.96 | 7.17 | 6.80 | 6.80 | 6.80 | -1.59% | 29,713 |
| Sep 23, 2025 | 6.80 | 7.17 | 6.80 | 6.91 | 6.91 | 1.47% | 57,864 |
| Sep 22, 2025 | 6.71 | 6.90 | 6.70 | 6.81 | 6.81 | -0.29% | 52,815 |
| Sep 19, 2025 | 7.23 | 7.23 | 6.75 | 6.83 | 6.83 | -5.53% | 441,944 |
| Sep 18, 2025 | 7.09 | 7.33 | 7.00 | 7.23 | 7.23 | 1.97% | 62,406 |
| Sep 17, 2025 | 7.01 | 7.42 | 7.01 | 7.09 | 7.09 | 0.14% | 142,793 |
| Sep 16, 2025 | 6.55 | 7.18 | 6.55 | 7.08 | 7.08 | 9.60% | 222,899 |
| Sep 15, 2025 | 6.66 | 6.70 | 6.41 | 6.46 | 6.46 | -3.00% | 51,105 |
| Sep 12, 2025 | 6.45 | 6.67 | 6.32 | 6.66 | 6.66 | 3.58% | 74,169 |
| Sep 11, 2025 | 6.31 | 6.45 | 6.25 | 6.43 | 6.43 | 1.26% | 43,689 |
| Sep 10, 2025 | 6.23 | 6.44 | 6.22 | 6.35 | 6.35 | 2.58% | 46,215 |
| Sep 9, 2025 | 6.38 | 6.68 | 6.19 | 6.19 | 6.19 | -4.92% | 69,081 |
| Sep 8, 2025 | 6.44 | 6.54 | 6.27 | 6.51 | 6.51 | 0.93% | 65,584 |
| Sep 5, 2025 | 6.42 | 6.57 | 6.23 | 6.45 | 6.45 | -0.46% | 61,782 |
| Sep 4, 2025 | 6.47 | 6.53 | 6.42 | 6.48 | 6.48 | 1.25% | 38,929 |
| Sep 3, 2025 | 6.59 | 6.71 | 6.40 | 6.40 | 6.40 | -4.62% | 84,947 |
| Sep 2, 2025 | 6.33 | 6.99 | 6.23 | 6.71 | 6.71 | 4.68% | 139,665 |
| Aug 29, 2025 | 6.33 | 6.47 | 6.24 | 6.41 | 6.41 | 0.31% | 69,626 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.34 | 6.39 | 6.39 | -1.08% | 33,596 |
| Aug 27, 2025 | 6.20 | 6.54 | 6.20 | 6.46 | 6.46 | 3.53% | 51,720 |
| Aug 26, 2025 | 6.29 | 6.40 | 6.23 | 6.24 | 6.24 | -0.48% | 43,623 |
| Aug 25, 2025 | 6.52 | 6.52 | 6.26 | 6.27 | 6.27 | -3.83% | 39,479 |
| Aug 22, 2025 | 6.20 | 6.60 | 6.20 | 6.52 | 6.52 | 5.33% | 84,980 |
| Aug 21, 2025 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 1.98% | 45,189 |
| Aug 20, 2025 | 6.11 | 6.14 | 6.00 | 6.07 | 6.07 | -0.16% | 42,901 |
| Aug 19, 2025 | 6.20 | 6.32 | 6.08 | 6.08 | 6.08 | -1.46% | 67,359 |
| Aug 18, 2025 | 6.18 | 6.34 | 6.14 | 6.17 | 6.17 | 0.16% | 45,888 |
| Aug 15, 2025 | 6.26 | 6.29 | 6.07 | 6.16 | 6.16 | -1.12% | 61,962 |
| Aug 14, 2025 | 6.24 | 6.40 | 6.11 | 6.23 | 6.23 | -1.74% | 69,358 |
| Aug 13, 2025 | 6.25 | 6.41 | 6.16 | 6.34 | 6.34 | 2.59% | 77,122 |
| Aug 12, 2025 | 6.08 | 6.79 | 6.08 | 6.18 | 6.18 | 1.48% | 219,394 |
| Aug 11, 2025 | 6.47 | 6.70 | 6.06 | 6.09 | 6.09 | -5.14% | 106,300 |
| Aug 8, 2025 | 6.71 | 6.77 | 6.34 | 6.42 | 6.42 | -4.46% | 138,957 |
| Aug 7, 2025 | 6.50 | 6.84 | 6.36 | 6.72 | 6.72 | 18.52% | 321,969 |
| Aug 6, 2025 | 5.59 | 5.72 | 5.49 | 5.67 | 5.67 | 3.09% | 98,956 |
| Aug 5, 2025 | 4.87 | 5.70 | 4.87 | 5.50 | 5.50 | 14.35% | 151,915 |
| Aug 4, 2025 | 4.80 | 4.88 | 4.73 | 4.81 | 4.81 | - | 78,334 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.70 | 4.81 | 4.81 | -3.80% | 173,512 |
| Jul 31, 2025 | 5.10 | 5.21 | 4.85 | 5.00 | 5.00 | -1.96% | 137,764 |
| Jul 30, 2025 | 5.44 | 5.45 | 5.03 | 5.10 | 5.10 | -4.67% | 83,787 |
| Jul 29, 2025 | 5.48 | 5.51 | 5.28 | 5.35 | 5.35 | -2.73% | 69,432 |
| Jul 28, 2025 | 5.66 | 5.67 | 5.42 | 5.50 | 5.50 | -1.79% | 95,467 |
| Jul 25, 2025 | 5.79 | 5.79 | 5.53 | 5.60 | 5.60 | -2.44% | 39,925 |
| Jul 24, 2025 | 5.65 | 5.78 | 5.53 | 5.74 | 5.74 | 1.59% | 87,786 |
| Jul 23, 2025 | 5.32 | 5.76 | 5.32 | 5.65 | 5.65 | 7.41% | 109,898 |
| Jul 22, 2025 | 5.17 | 5.41 | 5.17 | 5.26 | 5.26 | 0.96% | 108,454 |
| Jul 21, 2025 | 5.29 | 5.39 | 5.20 | 5.21 | 5.21 | -0.19% | 77,470 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -4.74% | 149,381 |
| Jul 17, 2025 | 5.49 | 5.59 | 5.41 | 5.48 | 5.48 | 0.55% | 40,291 |