NYSE : SMHI
SEACOR Marine Holdings Inc. — Price history
Industrials · Marine Shipping · United States
Last price 9.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 267.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SEACOR Marine Holdings Inc. (SMHI) closed at 9.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.81 | 9.91 | 9.35 | 9.37 | 156,086 | -4.97% |
| 2026-10-30 | 9.94 | 9.963 | 9.67 | 9.86 | 189,217 | +0.31% |
| 2026-10-29 | 9.04 | 10 | 9.04 | 9.83 | 225,250 | +10.08% |
| 2026-10-28 | 8.9 | 9.02 | 8.636 | 8.93 | 124,527 | +1.02% |
| 2026-10-27 | 8.67 | 8.875 | 8.67 | 8.84 | 128,063 | +2.20% |
| 2026-10-26 | 8.48 | 8.8 | 8.48 | 8.65 | 93,213 | +0.23% |
| 2026-10-23 | 8.31 | 8.71 | 8.27 | 8.63 | 97,906 | +3.48% |
| 2026-10-22 | 8.51 | 8.55 | 8.114 | 8.34 | 107,517 | -2.91% |
| 2026-10-21 | 8.57 | 8.7 | 8.51 | 8.59 | 64,782 | +0.94% |
| 2026-10-20 | 8.61 | 8.78 | 8.5 | 8.51 | 62,493 | -2.18% |
| 2026-10-19 | 8.27 | 8.73 | 8.27 | 8.7 | 66,066 | +5.97% |
| 2026-10-16 | 8.16 | 8.35 | 8.16 | 8.21 | 83,962 | +1.86% |
| 2026-10-15 | 8.19 | 8.25 | 7.79 | 8.06 | 138,086 | -2.18% |
| 2026-10-14 | 8.63 | 8.8 | 8.22 | 8.24 | 97,856 | -4.96% |
| 2026-10-13 | 8.75 | 8.83 | 8.57 | 8.67 | 74,941 | -0.23% |
| 2026-10-12 | 8.6 | 8.815 | 8.6 | 8.69 | 117,762 | +1.40% |
| 2026-10-09 | 8.68 | 8.785 | 8.57 | 8.57 | 44,697 | -0.92% |
| 2026-10-08 | 8.48 | 8.69 | 8.31 | 8.65 | 67,942 | +1.76% |
| 2026-10-07 | 8.53 | 8.53 | 8.24 | 8.5 | 78,749 | +1.43% |
| 2026-10-06 | 8.82 | 8.82 | 8.35 | 8.38 | 81,747 | -3.57% |
| 2026-10-05 | 8.31 | 8.72 | 8.25 | 8.69 | 86,110 | +5.08% |
| 2026-10-02 | 8.09 | 8.35 | 8.06 | 8.27 | 83,542 | +2.86% |
| 2026-10-01 | 8 | 8.08 | 7.9 | 8.04 | 130,710 | -0.99% |
| 2026-09-30 | 8.3 | 8.3 | 7.95 | 8.12 | 77,161 | -1.34% |
| 2026-09-29 | 8.38 | 8.66 | 8.23 | 8.23 | 72,548 | -2.83% |
| 2026-09-28 | 8.73 | 8.73 | 8.42 | 8.47 | 95,172 | -2.98% |
| 2026-09-25 | 8.75 | 9.01 | 8.66 | 8.73 | 131,812 | -0.91% |
| 2026-09-24 | 8.8 | 8.95 | 8.78 | 8.81 | 68,284 | -0.23% |
| 2026-09-23 | 9.08 | 9.1 | 8.83 | 8.83 | 126,042 | -2.00% |
| 2026-09-22 | 8.99 | 9.23 | 8.88 | 9.01 | 98,835 | -0.22% |
| 2026-09-21 | 9 | 9.185 | 8.88 | 9.03 | 78,502 | -0.77% |
| 2026-09-18 | 9.38 | 9.489 | 8.98 | 9.1 | 180,324 | -3.40% |
| 2026-09-17 | 9.42 | 9.68 | 9.41 | 9.42 | 42,104 | +0.11% |
| 2026-09-16 | 9.54 | 9.695 | 9.29 | 9.41 | 120,353 | -1.67% |
| 2026-09-15 | 9.45 | 9.58 | 9.43 | 9.57 | 62,441 | +1.38% |
| 2026-09-14 | 9.57 | 9.57 | 9.35 | 9.44 | 101,315 | -0.94% |
| 2026-09-11 | 9.66 | 9.704 | 9.52 | 9.53 | 75,690 | -1.35% |
| 2026-09-10 | 9.76 | 9.76 | 9.59 | 9.66 | 120,738 | -0.41% |
| 2026-09-09 | 9.7 | 9.82 | 9.615 | 9.7 | 47,875 | +1.04% |
| 2026-09-08 | 9.83 | 9.86 | 9.57 | 9.6 | 85,940 | -1.64% |
| 2026-09-04 | 9.885 | 9.885 | 9.595 | 9.76 | 72,392 | +0.21% |
| 2026-09-03 | 9.81 | 9.87 | 9.655 | 9.74 | 54,309 | -0.41% |
| 2026-09-02 | 9.69 | 10 | 9.67 | 9.78 | 93,438 | +0.00% |
| 2026-09-01 | 9.63 | 9.81 | 9.467 | 9.78 | 122,993 | +2.41% |
| 2026-08-31 | 9.61 | 9.65 | 9.35 | 9.55 | 113,206 | +1.49% |
| 2026-08-28 | 9.56 | 9.695 | 9.41 | 9.41 | 63,649 | -1.05% |
| 2026-08-27 | 9.3 | 9.696 | 9.3 | 9.51 | 127,093 | +1.17% |
| 2026-08-26 | 9.65 | 9.7 | 9.35 | 9.4 | 116,014 | -3.09% |
| 2026-08-25 | 9.68 | 9.85 | 9.661 | 9.7 | 80,825 | -0.51% |
| 2026-08-24 | 9.96 | 9.96 | 9.64 | 9.75 | 107,626 | -2.11% |
| 2026-08-21 | 9.8 | 10 | 9.8 | 9.96 | 92,158 | +1.94% |
| 2026-08-20 | 9.76 | 9.918 | 9.673 | 9.77 | 97,441 | -0.10% |
| 2026-08-19 | 9.9 | 9.9 | 9.77 | 9.78 | 78,506 | -0.81% |
| 2026-08-18 | 9.93 | 9.94 | 9.8 | 9.86 | 77,469 | +0.41% |
| 2026-08-17 | 9.79 | 9.96 | 9.79 | 9.82 | 95,944 | -0.41% |
| 2026-08-14 | 9.65 | 9.88 | 9.65 | 9.86 | 74,831 | +2.18% |
| 2026-08-13 | 9.6 | 9.86 | 9.595 | 9.65 | 95,624 | -0.82% |
| 2026-08-12 | 9.73 | 9.87 | 9.59 | 9.73 | 82,977 | -0.10% |
| 2026-08-11 | 9.75 | 9.875 | 9.655 | 9.74 | 134,476 | +0.52% |
| 2026-08-10 | 9.54 | 9.7 | 9.36 | 9.69 | 83,964 | +1.79% |
| 2026-08-07 | 9.4 | 9.75 | 9.29 | 9.52 | 110,183 | +0.74% |
| 2026-08-06 | 9.5 | 9.6 | 9.42 | 9.45 | 77,572 | +0.00% |
| 2026-08-05 | 9.63 | 9.63 | 9.45 | 9.45 | 100,633 | -0.42% |
| 2026-08-04 | 9.45 | 9.7 | 9.42 | 9.49 | 113,806 | +0.11% |
| 2026-08-03 | 9.49 | 9.585 | 9.33 | 9.48 | 144,956 | +0.53% |
| 2026-07-31 | 9.55 | 9.59 | 9 | 9.43 | 116,225 | -1.15% |
| 2026-07-30 | 9.13 | 9.61 | 8.34 | 9.54 | 679,399 | +23.58% |
| 2026-07-29 | 8.17 | 8.17 | 7.64 | 7.72 | 177,974 | -3.14% |
| 2026-07-28 | 8.2 | 8.2 | 7.95 | 7.97 | 70,830 | -1.48% |
| 2026-07-27 | 7.95 | 8.18 | 7.93 | 8.09 | 53,022 | +1.12% |
| 2026-07-24 | 7.71 | 8.03 | 7.63 | 8 | 139,323 | +4.17% |
| 2026-07-23 | 7.89 | 7.94 | 7.63 | 7.68 | 45,420 | -1.54% |
| 2026-07-22 | 7.74 | 7.85 | 7.67 | 7.8 | 56,534 | +1.04% |
| 2026-07-21 | 7.73 | 7.8 | 7.63 | 7.72 | 87,445 | -0.13% |
| 2026-07-20 | 7.98 | 8.105 | 7.66 | 7.73 | 153,125 | -2.28% |
| 2026-07-17 | 7.64 | 7.923 | 7.591 | 7.91 | 108,012 | +0.89% |
| 2026-07-16 | 8.49 | 8.49 | 7.83 | 7.84 | 75,890 | -6.44% |
| 2026-07-15 | 8.33 | 8.51 | 8 | 8.38 | 184,110 | +0.96% |
| 2026-07-14 | 7.88 | 8.47 | 7.88 | 8.3 | 108,955 | +5.60% |
| 2026-07-13 | 7.8 | 8.05 | 7.718 | 7.86 | 97,539 | +0.77% |
| 2026-07-10 | 7.9 | 7.905 | 7.61 | 7.8 | 62,285 | +0.52% |
| 2026-07-09 | 7.81 | 7.831 | 7.61 | 7.76 | 55,038 | -1.27% |
| 2026-07-08 | 7.61 | 7.89 | 7.45 | 7.86 | 103,342 | +4.11% |
| 2026-07-07 | 7.45 | 7.66 | 7.256 | 7.55 | 136,070 | +2.44% |
| 2026-07-06 | 7.59 | 7.87 | 7.31 | 7.37 | 130,224 | -2.90% |
| 2026-07-02 | 7.7 | 7.945 | 7.274 | 7.59 | 119,877 | -1.30% |
| 2026-07-01 | 7.65 | 8.13 | 7.5 | 7.69 | 171,740 | +0.52% |
| 2026-06-30 | 8 | 8.18 | 7.64 | 7.65 | 159,994 | -4.61% |
| 2026-06-29 | 7.54 | 8.17 | 7.54 | 8.02 | 229,129 | +6.23% |
| 2026-06-26 | 7.49 | 7.74 | 7.46 | 7.55 | 453,148 | +0.00% |
| 2026-06-25 | 7.19 | 7.76 | 7.09 | 7.55 | 209,000 | +4.43% |
| 2026-06-24 | 7.7 | 7.87 | 7.03 | 7.23 | 269,026 | -8.02% |
| 2026-06-23 | 7.88 | 8.17 | 7.55 | 7.86 | 258,052 | -0.88% |
| 2026-06-22 | 6.63 | 7.98 | 6.302 | 7.93 | 436,722 | +18.71% |
| 2026-06-18 | 6.96 | 7 | 6.65 | 6.68 | 171,023 | -4.16% |
| 2026-06-17 | 7.13 | 7.28 | 6.87 | 6.97 | 149,898 | -1.97% |
| 2026-06-16 | 7.34 | 7.34 | 7.06 | 7.11 | 107,593 | -1.39% |
| 2026-06-15 | 7.49 | 7.5 | 7.19 | 7.21 | 80,585 | -2.83% |
| 2026-06-12 | 7.39 | 7.67 | 7.3 | 7.42 | 37,812 | +1.23% |
| 2026-06-11 | 7.49 | 7.63 | 7.31 | 7.33 | 64,193 | -0.27% |
| 2026-06-10 | 7.56 | 7.63 | 7.33 | 7.35 | 160,124 | -1.34% |
| 2026-06-09 | 7.41 | 7.74 | 7.22 | 7.45 | 60,222 | +1.22% |
| 2026-06-08 | 7.3 | 7.525 | 7.3 | 7.36 | 37,823 | +0.14% |
| 2026-06-05 | 7.5 | 7.625 | 7.32 | 7.35 | 78,808 | -2.13% |
| 2026-06-04 | 7.42 | 7.64 | 7 | 7.51 | 69,809 | +4.60% |
| 2026-06-03 | 7.58 | 7.69 | 7.15 | 7.18 | 71,374 | -5.03% |
| 2026-06-02 | 7.59 | 7.98 | 7.51 | 7.56 | 45,180 | -1.82% |
| 2026-06-01 | 7.59 | 7.75 | 7.31 | 7.7 | 79,221 | +1.99% |
| 2026-05-29 | 7.7 | 7.99 | 7.53 | 7.55 | 151,355 | -2.33% |
| 2026-05-28 | 7 | 7.78 | 7 | 7.73 | 243,416 | +9.65% |
| 2026-05-27 | 7.13 | 7.16 | 7.01 | 7.05 | 70,012 | -1.81% |
| 2026-05-26 | 7.25 | 7.35 | 7.01 | 7.18 | 67,299 | -0.42% |
| 2026-05-22 | 7.3 | 7.302 | 7.16 | 7.21 | 45,370 | -1.64% |
| 2026-05-21 | 7.43 | 7.445 | 7.11 | 7.33 | 47,309 | -0.27% |
| 2026-05-20 | 7.27 | 7.54 | 7.27 | 7.35 | 58,947 | +0.14% |
| 2026-05-19 | 7.54 | 7.54 | 7.29 | 7.34 | 29,906 | -2.26% |
| 2026-05-18 | 7.16 | 7.56 | 7.16 | 7.51 | 69,213 | +4.74% |
| 2026-05-15 | 7.28 | 7.28 | 6.99 | 7.17 | 70,132 | +0.56% |
| 2026-05-14 | 7.28 | 7.28 | 7 | 7.13 | 138,633 | -1.93% |
| 2026-05-13 | 7.28 | 7.35 | 7.1 | 7.27 | 75,455 | -1.36% |