SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
7.33
+0.02 (0.27%)
At close: Mar 9, 2026, 4:00 PM EDT
7.34
+0.01 (0.14%)
After-hours: Mar 9, 2026, 7:00 PM EDT
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.27 | 7.56 | 7.26 | 7.33 | 7.33 | 0.27% | 89,006 |
| Mar 6, 2026 | 7.63 | 7.81 | 7.26 | 7.31 | 7.31 | -4.69% | 169,461 |
| Mar 5, 2026 | 7.65 | 7.72 | 7.35 | 7.67 | 7.67 | 0.52% | 541,115 |
| Mar 4, 2026 | 7.60 | 7.76 | 7.44 | 7.63 | 7.63 | 0.39% | 167,712 |
| Mar 3, 2026 | 7.43 | 7.74 | 7.22 | 7.60 | 7.60 | 1.06% | 289,254 |
| Mar 2, 2026 | 7.87 | 7.95 | 7.18 | 7.52 | 7.52 | -1.83% | 371,965 |
| Feb 27, 2026 | 7.51 | 7.72 | 7.35 | 7.66 | 7.66 | 2.54% | 293,784 |
| Feb 26, 2026 | 7.99 | 8.07 | 7.32 | 7.47 | 7.47 | -8.00% | 187,754 |
| Feb 25, 2026 | 8.07 | 8.17 | 7.74 | 8.12 | 8.12 | 2.01% | 79,888 |
| Feb 24, 2026 | 7.79 | 8.06 | 7.60 | 7.96 | 7.96 | 2.45% | 230,143 |
| Feb 23, 2026 | 7.62 | 8.17 | 7.62 | 7.77 | 7.77 | -0.26% | 238,635 |
| Feb 20, 2026 | 7.57 | 7.89 | 7.48 | 7.79 | 7.79 | 2.37% | 124,038 |
| Feb 19, 2026 | 7.33 | 7.68 | 7.33 | 7.61 | 7.61 | 3.54% | 113,636 |
| Feb 18, 2026 | 7.25 | 7.48 | 7.25 | 7.35 | 7.35 | 2.37% | 56,870 |
| Feb 17, 2026 | 7.31 | 7.34 | 7.00 | 7.18 | 7.18 | -0.55% | 44,010 |
| Feb 13, 2026 | 7.09 | 7.34 | 7.01 | 7.22 | 7.22 | 2.41% | 79,682 |
| Feb 12, 2026 | 7.46 | 7.46 | 6.85 | 7.05 | 7.05 | -5.37% | 73,915 |
| Feb 11, 2026 | 7.43 | 7.48 | 7.27 | 7.45 | 7.45 | 2.62% | 87,138 |
| Feb 10, 2026 | 7.18 | 7.54 | 7.02 | 7.26 | 7.26 | 0.97% | 125,980 |
| Feb 9, 2026 | 7.16 | 7.30 | 7.04 | 7.19 | 7.19 | 0.42% | 103,731 |
| Feb 6, 2026 | 6.78 | 7.26 | 6.76 | 7.16 | 7.16 | 6.07% | 130,117 |
| Feb 5, 2026 | 6.95 | 6.95 | 6.70 | 6.75 | 6.75 | -3.57% | 67,416 |
| Feb 4, 2026 | 7.05 | 7.31 | 6.99 | 7.00 | 7.00 | -1.27% | 67,959 |
| Feb 3, 2026 | 6.87 | 7.11 | 6.81 | 7.09 | 7.09 | 3.20% | 139,007 |
| Feb 2, 2026 | 6.45 | 7.05 | 6.41 | 6.87 | 6.87 | 2.84% | 181,049 |
| Jan 30, 2026 | 6.59 | 6.89 | 6.52 | 6.68 | 6.68 | -0.60% | 153,900 |
| Jan 29, 2026 | 6.61 | 6.74 | 6.37 | 6.72 | 6.72 | 4.35% | 132,787 |
| Jan 28, 2026 | 6.73 | 6.73 | 6.34 | 6.44 | 6.44 | -4.87% | 77,957 |
| Jan 27, 2026 | 6.47 | 6.93 | 6.47 | 6.77 | 6.77 | 4.80% | 225,296 |
| Jan 26, 2026 | 6.96 | 6.99 | 6.46 | 6.46 | 6.46 | -6.38% | 127,922 |
| Jan 23, 2026 | 6.30 | 6.96 | 6.30 | 6.90 | 6.90 | 10.58% | 395,508 |
| Jan 22, 2026 | 6.29 | 6.35 | 6.17 | 6.24 | 6.24 | -1.27% | 66,558 |
| Jan 21, 2026 | 6.03 | 6.40 | 6.03 | 6.32 | 6.32 | 6.94% | 252,609 |
| Jan 20, 2026 | 6.04 | 6.04 | 5.86 | 5.91 | 5.91 | -2.31% | 82,008 |
| Jan 16, 2026 | 6.26 | 6.33 | 6.04 | 6.05 | 6.05 | -3.82% | 68,396 |
| Jan 15, 2026 | 6.33 | 6.38 | 6.18 | 6.29 | 6.29 | -1.41% | 84,826 |
| Jan 14, 2026 | 6.30 | 6.40 | 6.24 | 6.38 | 6.38 | 2.41% | 110,372 |
| Jan 13, 2026 | 6.20 | 6.39 | 6.20 | 6.23 | 6.23 | 0.65% | 32,383 |
| Jan 12, 2026 | 6.14 | 6.30 | 6.12 | 6.19 | 6.19 | 0.98% | 73,333 |
| Jan 9, 2026 | 6.41 | 6.41 | 6.12 | 6.13 | 6.13 | -3.31% | 93,610 |
| Jan 8, 2026 | 5.99 | 6.42 | 5.97 | 6.34 | 6.34 | 5.32% | 223,267 |
| Jan 7, 2026 | 6.13 | 6.13 | 5.94 | 6.02 | 6.02 | -1.31% | 76,637 |
| Jan 6, 2026 | 6.05 | 6.17 | 5.88 | 6.10 | 6.10 | 0.83% | 50,339 |
| Jan 5, 2026 | 6.22 | 6.22 | 6.00 | 6.05 | 6.05 | 1.17% | 92,328 |
| Jan 2, 2026 | 6.00 | 6.03 | 5.84 | 5.98 | 5.98 | -0.66% | 89,168 |
| Dec 31, 2025 | 5.87 | 6.10 | 5.80 | 6.02 | 6.02 | 1.35% | 253,448 |
| Dec 30, 2025 | 5.99 | 6.19 | 5.75 | 5.94 | 5.94 | -1.16% | 108,551 |
| Dec 29, 2025 | 6.21 | 6.21 | 5.97 | 6.01 | 6.01 | -3.22% | 138,346 |
| Dec 26, 2025 | 6.27 | 6.34 | 6.14 | 6.21 | 6.21 | -1.90% | 54,384 |
| Dec 24, 2025 | 6.32 | 6.39 | 6.12 | 6.33 | 6.33 | 0.96% | 63,199 |
| 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 |