SEACOR Marine Holdings Inc. SMHI
NYSE · United States · Transportation
$8.18+0.14 (+1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.18 | +1.74% | $8.09 | $8.29 | $8.06 | 14.30K |
| 2026-10-01 | $8.04 | -0.99% | $8.00 | $8.08 | $7.90 | 130.70K |
| 2026-09-30 | $8.12 | -1.34% | $8.30 | $8.30 | $7.95 | 80.90K |
| 2026-09-29 | $8.23 | -2.83% | $8.38 | $8.66 | $8.23 | 72.50K |
| 2026-09-28 | $8.47 | -2.98% | $8.73 | $8.73 | $8.42 | 97.00K |
| 2026-09-25 | $8.73 | -0.91% | $8.75 | $9.01 | $8.66 | 131.80K |
| 2026-09-24 | $8.81 | -0.23% | $8.80 | $8.95 | $8.78 | 69.20K |
| 2026-09-23 | $8.83 | -2.00% | $9.08 | $9.10 | $8.83 | 126.00K |
| 2026-09-22 | $9.01 | -0.22% | $8.99 | $9.23 | $8.88 | 98.80K |
| 2026-09-21 | $9.03 | -0.77% | $9.00 | $9.19 | $8.88 | 78.50K |
| 2026-09-18 | $9.10 | -3.40% | $9.38 | $9.49 | $8.98 | 180.30K |
| 2026-09-17 | $9.42 | +0.11% | $9.42 | $9.68 | $9.41 | 42.10K |
| 2026-09-16 | $9.41 | -1.67% | $9.54 | $9.69 | $9.29 | 120.40K |
| 2026-09-15 | $9.57 | +1.38% | $9.45 | $9.58 | $9.43 | 62.40K |
| 2026-09-14 | $9.44 | -0.94% | $9.57 | $9.57 | $9.35 | 101.30K |
| 2026-09-11 | $9.53 | -1.35% | $9.66 | $9.70 | $9.52 | 75.70K |
| 2026-09-10 | $9.66 | -0.41% | $9.76 | $9.76 | $9.59 | 120.80K |
| 2026-09-09 | $9.70 | +1.04% | $9.70 | $9.82 | $9.61 | 47.90K |
| 2026-09-08 | $9.60 | -1.64% | $9.83 | $9.86 | $9.57 | 86.10K |
| 2026-09-04 | $9.76 | +0.21% | $9.89 | $9.89 | $9.60 | 72.40K |
| 2026-09-03 | $9.74 | -0.41% | $9.81 | $9.87 | $9.65 | 54.30K |
| 2026-09-02 | $9.78 | 0.00% | $9.69 | $10.00 | $9.67 | 93.40K |
| 2026-09-01 | $9.78 | +2.41% | $9.63 | $9.81 | $9.47 | 123.00K |
| 2026-08-31 | $9.55 | +1.49% | $9.61 | $9.65 | $9.35 | 113.70K |
| 2026-08-28 | $9.41 | -1.05% | $9.56 | $9.69 | $9.41 | 63.60K |
| 2026-08-27 | $9.51 | +1.17% | $9.30 | $9.70 | $9.30 | 127.10K |
| 2026-08-26 | $9.40 | -3.09% | $9.65 | $9.70 | $9.35 | 116.00K |
| 2026-08-25 | $9.70 | -0.51% | $9.68 | $9.85 | $9.66 | 80.80K |
| 2026-08-24 | $9.75 | -2.11% | $9.96 | $9.96 | $9.64 | 107.60K |
| 2026-08-21 | $9.96 | +1.94% | $9.80 | $10.00 | $9.80 | 92.20K |
| 2026-08-20 | $9.77 | -0.10% | $9.76 | $9.92 | $9.67 | 97.70K |
| 2026-08-19 | $9.78 | -0.81% | $9.90 | $9.90 | $9.77 | 79.30K |
| 2026-08-18 | $9.86 | +0.41% | $9.93 | $9.94 | $9.80 | 78.00K |
| 2026-08-17 | $9.82 | -0.41% | $9.79 | $9.96 | $9.79 | 95.90K |
| 2026-08-14 | $9.86 | +2.18% | $9.65 | $9.88 | $9.65 | 74.80K |
| 2026-08-13 | $9.65 | -0.82% | $9.60 | $9.86 | $9.60 | 95.60K |
| 2026-08-12 | $9.73 | -0.10% | $9.73 | $9.87 | $9.59 | 83.10K |
| 2026-08-11 | $9.74 | +0.52% | $9.75 | $9.88 | $9.65 | 134.50K |
| 2026-08-10 | $9.69 | +1.79% | $9.54 | $9.70 | $9.36 | 84.00K |
| 2026-08-07 | $9.52 | +0.74% | $9.40 | $9.75 | $9.29 | 110.20K |
| 2026-08-06 | $9.45 | 0.00% | $9.50 | $9.60 | $9.42 | 77.60K |
| 2026-08-05 | $9.45 | -0.42% | $9.63 | $9.63 | $9.45 | 100.60K |
| 2026-08-04 | $9.49 | +0.11% | $9.45 | $9.70 | $9.42 | 113.80K |
| 2026-08-03 | $9.48 | +0.53% | $9.49 | $9.59 | $9.33 | 145.00K |
| 2026-07-31 | $9.43 | -1.15% | $9.55 | $9.59 | $9.00 | 116.20K |
| 2026-07-30 | $9.54 | +23.58% | $9.13 | $9.61 | $8.34 | 680.00K |
| 2026-07-29 | $7.72 | -3.14% | $8.17 | $8.17 | $7.64 | 205.50K |
| 2026-07-28 | $7.97 | -1.48% | $8.20 | $8.20 | $7.95 | 71.00K |
| 2026-07-27 | $8.09 | +1.13% | $7.95 | $8.18 | $7.93 | 53.00K |
| 2026-07-24 | $8.00 | +4.17% | $7.71 | $8.03 | $7.63 | 139.30K |
| 2026-07-23 | $7.68 | -1.54% | $7.89 | $7.94 | $7.63 | 46.60K |
| 2026-07-22 | $7.80 | +1.04% | $7.74 | $7.85 | $7.67 | 56.50K |
| 2026-07-21 | $7.72 | -0.13% | $7.73 | $7.80 | $7.63 | 87.50K |
| 2026-07-20 | $7.73 | -2.28% | $7.98 | $8.10 | $7.66 | 153.30K |
| 2026-07-17 | $7.91 | +0.89% | $7.64 | $7.92 | $7.59 | 108.00K |
| 2026-07-16 | $7.84 | -6.44% | $8.49 | $8.49 | $7.83 | 75.90K |
| 2026-07-15 | $8.38 | +0.96% | $8.33 | $8.51 | $8.00 | 184.10K |
| 2026-07-14 | $8.30 | +5.60% | $7.88 | $8.47 | $7.88 | 109.00K |
| 2026-07-13 | $7.86 | +0.77% | $7.80 | $8.05 | $7.72 | 97.50K |
| 2026-07-10 | $7.80 | +0.52% | $7.90 | $7.91 | $7.61 | 62.30K |
| 2026-07-09 | $7.76 | -1.27% | $7.81 | $7.83 | $7.61 | 55.10K |
| 2026-07-08 | $7.86 | +4.11% | $7.61 | $7.89 | $7.45 | 103.60K |
| 2026-07-07 | $7.55 | +2.44% | $7.45 | $7.66 | $7.26 | 136.10K |
| 2026-07-06 | $7.37 | -2.90% | $7.59 | $7.87 | $7.31 | 130.20K |
| 2026-07-02 | $7.59 | -1.30% | $7.70 | $7.95 | $7.27 | 119.90K |
| 2026-07-01 | $7.69 | +0.52% | $7.65 | $8.13 | $7.50 | 171.70K |
| 2026-06-30 | $7.65 | -4.61% | $8.00 | $8.18 | $7.64 | 160.00K |
| 2026-06-29 | $8.02 | +6.23% | $7.54 | $8.17 | $7.54 | 229.30K |
| 2026-06-26 | $7.55 | 0.00% | $7.49 | $7.74 | $7.46 | 472.80K |
| 2026-06-25 | $7.55 | +4.43% | $7.19 | $7.76 | $7.09 | 209.00K |
| 2026-06-24 | $7.23 | -8.02% | $7.70 | $7.87 | $7.03 | 269.00K |
| 2026-06-23 | $7.86 | -0.88% | $7.88 | $8.17 | $7.55 | 258.10K |
| 2026-06-22 | $7.93 | +18.71% | $6.63 | $7.98 | $6.30 | 438.90K |
| 2026-06-18 | $6.68 | -4.16% | $6.96 | $7.00 | $6.65 | 171.00K |
| 2026-06-17 | $6.97 | -1.97% | $7.13 | $7.28 | $6.87 | 149.90K |
| 2026-06-16 | $7.11 | -1.39% | $7.34 | $7.34 | $7.06 | 107.60K |
| 2026-06-15 | $7.21 | -2.83% | $7.49 | $7.50 | $7.19 | 80.60K |
| 2026-06-12 | $7.42 | +1.23% | $7.39 | $7.67 | $7.30 | 37.80K |
| 2026-06-11 | $7.33 | -0.27% | $7.49 | $7.63 | $7.31 | 64.20K |
| 2026-06-10 | $7.35 | -1.34% | $7.56 | $7.63 | $7.33 | 160.10K |
| 2026-06-09 | $7.45 | +1.22% | $7.41 | $7.74 | $7.22 | 60.20K |
| 2026-06-08 | $7.36 | +0.14% | $7.30 | $7.53 | $7.30 | 37.80K |
| 2026-06-05 | $7.35 | -2.13% | $7.50 | $7.63 | $7.32 | 78.80K |
| 2026-06-04 | $7.51 | +4.60% | $7.42 | $7.64 | $7.00 | 69.80K |
| 2026-06-03 | $7.18 | -5.03% | $7.58 | $7.69 | $7.15 | 71.40K |
| 2026-06-02 | $7.56 | -1.82% | $7.59 | $7.98 | $7.51 | 45.20K |
| 2026-06-01 | $7.70 | +1.99% | $7.59 | $7.75 | $7.31 | 79.20K |
| 2026-05-29 | $7.55 | -2.33% | $7.70 | $7.99 | $7.53 | 151.50K |
| 2026-05-28 | $7.73 | +9.65% | $7.00 | $7.78 | $7.00 | 243.40K |
| 2026-05-27 | $7.05 | -1.81% | $7.13 | $7.16 | $7.01 | 70.10K |