SEACOR Marine Holdings Inc. (SMHI)
NYSE: SMHI · Real-Time Price · USD
7.57
+0.32 (4.41%)
At close: Apr 28, 2026, 4:00 PM EDT
7.08
-0.49 (-6.47%)
Pre-market: Apr 29, 2026, 6:06 AM EDT
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.37 | 7.60 | 7.37 | 7.57 | 7.57 | 4.41% | 43,770 |
| 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% | 53,179 |
| 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% | 60,931 |
| 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% | 53,685 |
| Apr 16, 2026 | 7.43 | 7.59 | 7.42 | 7.52 | 7.52 | - | 46,620 |
| 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 |
| Mar 18, 2026 | 7.35 | 7.53 | 7.25 | 7.26 | 7.26 | -2.55% | 95,426 |
| Mar 17, 2026 | 7.13 | 7.55 | 7.13 | 7.45 | 7.45 | 4.93% | 124,804 |
| Mar 16, 2026 | 7.27 | 7.27 | 6.96 | 7.10 | 7.10 | 1.28% | 100,453 |
| Mar 13, 2026 | 7.29 | 7.41 | 6.82 | 7.01 | 7.01 | -5.01% | 120,099 |
| Mar 12, 2026 | 7.76 | 7.85 | 7.38 | 7.38 | 7.38 | -5.02% | 150,896 |
| Mar 11, 2026 | 7.56 | 7.84 | 7.54 | 7.77 | 7.77 | 2.24% | 86,131 |
| Mar 10, 2026 | 7.29 | 7.64 | 7.20 | 7.60 | 7.60 | 3.68% | 147,216 |
| Mar 9, 2026 | 7.27 | 7.56 | 7.26 | 7.33 | 7.33 | 0.27% | 89,008 |
| Mar 6, 2026 | 7.63 | 7.81 | 7.26 | 7.31 | 7.31 | -4.69% | 169,462 |
| 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% | 168,299 |
| Mar 3, 2026 | 7.43 | 7.74 | 7.22 | 7.60 | 7.60 | 1.06% | 289,255 |
| 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% | 293,858 |
| 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% | 80,088 |
| 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% | 124,039 |
| Feb 19, 2026 | 7.33 | 7.68 | 7.33 | 7.61 | 7.61 | 3.54% | 113,637 |
| 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% | 79,683 |
| 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% | 87,140 |
| 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% | 103,806 |
| 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% | 67,439 |
| Feb 4, 2026 | 7.05 | 7.31 | 6.99 | 7.00 | 7.00 | -1.27% | 67,979 |
| 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% | 181,093 |
| Jan 30, 2026 | 6.59 | 6.89 | 6.52 | 6.68 | 6.68 | -0.60% | 153,902 |
| 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% | 225,297 |
| 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% | 395,579 |
| 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% | 32,393 |
| Jan 12, 2026 | 6.14 | 6.30 | 6.12 | 6.19 | 6.19 | 0.98% | 73,539 |
| 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% | 76,687 |
| 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% | 138,357 |
| Dec 26, 2025 | 6.27 | 6.34 | 6.14 | 6.21 | 6.21 | -1.90% | 54,884 |
| Dec 24, 2025 | 6.32 | 6.39 | 6.12 | 6.33 | 6.33 | 0.96% | 63,204 |
| 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% | 331,076 |
| 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 |