SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
7.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMHI is up 0.37% a day on average. There have been 15 days where SEACOR Marine Holdings Inc closed green and 15 days where SMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.20 | 7.15 | ↓$0.05 (-0.69%) | 7.03 | 7.27 | 68.52K |
| 2025-12-03 | 6.67 | 7.23 | ↑$0.56 (8.40%) | 6.66 | 7.24 | 93.44K |
| 2025-12-02 | 6.92 | 6.65 | ↓$0.27 (-3.90%) | 6.60 | 7.05 | 132.83K |
| 2025-12-01 | 7.07 | 7.05 | ↓$0.02 (-0.28%) | 7.04 | 7.19 | 146.14K |
| 2025-11-28 | 6.94 | 7.12 | ↑$0.18 (2.59%) | 6.94 | 7.22 | 30.03K |
| 2025-11-26 | 6.91 | 6.93 | ↑$0.02 (0.29%) | 6.91 | 7.08 | 77.98K |
| 2025-11-25 | 7.19 | 6.97 | ↓$0.22 (-3.06%) | 6.97 | 7.23 | 65.45K |
| 2025-11-24 | 6.77 | 7.10 | ↑$0.33 (4.87%) | 6.70 | 7.27 | 146.06K |
| 2025-11-21 | 6.83 | 6.88 | ↑$0.05 (0.73%) | 6.71 | 7.05 | 178.54K |
| 2025-11-20 | 7.52 | 6.83 | ↓$0.69 (-9.18%) | 6.81 | 7.52 | 169.73K |
| 2025-11-19 | 7.41 | 7.36 | ↓$0.05 (-0.67%) | 7.25 | 7.55 | 77.13K |
| 2025-11-18 | 7.64 | 7.52 | ↓$0.12 (-1.57%) | 7.41 | 7.73 | 83.59K |
| 2025-11-17 | 7.47 | 7.65 | ↑$0.18 (2.41%) | 7.07 | 7.85 | 144.23K |
| 2025-11-14 | 7.73 | 7.45 | ↓$0.28 (-3.62%) | 7.30 | 7.76 | 101.18K |
| 2025-11-13 | 7.41 | 7.57 | ↑$0.16 (2.16%) | 7.41 | 7.83 | 97.35K |
| 2025-11-12 | 7.63 | 7.41 | ↓$0.22 (-2.88%) | 7.15 | 7.77 | 92.24K |
| 2025-11-11 | 7.26 | 7.54 | ↑$0.28 (3.86%) | 7.25 | 7.88 | 154.38K |
| 2025-11-10 | 6.93 | 7.14 | ↑$0.21 (3.03%) | 6.68 | 7.22 | 97.57K |
| 2025-11-07 | 6.58 | 6.80 | ↑$0.22 (3.34%) | 6.40 | 6.87 | 68.39K |
| 2025-11-06 | 6.97 | 6.65 | ↓$0.32 (-4.59%) | 6.59 | 6.97 | 68.85K |
| 2025-11-05 | 6.99 | 6.92 | ↓$0.07 (-1.00%) | 6.85 | 7.08 | 81.43K |
| 2025-11-04 | 7.00 | 6.91 | ↓$0.09 (-1.29%) | 6.70 | 7.19 | 86.96K |
| 2025-11-03 | 6.39 | 7.03 | ↑$0.64 (10.02%) | 6.39 | 7.28 | 196.96K |
| 2025-10-31 | 6.26 | 6.36 | ↑$0.10 (1.60%) | 6.12 | 6.36 | 109.09K |
| 2025-10-30 | 6.38 | 6.34 | ↓$0.04 (-0.63%) | 6.30 | 6.50 | 98.32K |
| 2025-10-29 | 5.83 | 6.06 | ↑$0.23 (3.95%) | 5.83 | 6.12 | 53.98K |
| 2025-10-28 | 5.87 | 5.98 | ↑$0.11 (1.87%) | 5.82 | 6.02 | 47.78K |
| 2025-10-27 | 6.35 | 5.99 | ↓$0.36 (-5.67%) | 5.89 | 6.39 | 60.42K |
| 2025-10-24 | 6.44 | 6.30 | ↓$0.14 (-2.17%) | 6.24 | 6.46 | 33.19K |
| 2025-10-23 | 6.19 | 6.39 | ↑$0.20 (3.23%) | 6.07 | 6.48 | 52.73K |
Create an account or log in to view more rows.
$SMHI choo choo
$SMHI get over the hump
$SMHI HOLDING STRONG FOR ALL OF YOU
$SMHI Bearish..
$SMHI It’s that TIME!! To Double down!
$SMHI Let’s get it
$SMHI who here can't stand the CEO?
$SMHI wtf?
$SMHI im in.
$SMHI out of the way