SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
6.21 ↓0.12 (-1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMHI is down -0.47% a day on average. There have been 14 days where SEACOR Marine Holdings Inc closed green and 16 days where SMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 6.27 | 6.21 | ↓$0.06 (-0.96%) | 6.14 | 6.34 | 54.88K |
| 2025-12-24 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.12 | 6.39 | 63.20K |
| 2025-12-23 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.05 | 6.35 | 168.17K |
| 2025-12-22 | 6.48 | 6.31 | ↓$0.17 (-2.62%) | 6.11 | 6.63 | 331.04K |
| 2025-12-19 | 6.66 | 6.50 | ↓$0.16 (-2.40%) | 6.50 | 6.92 | 235.88K |
| 2025-12-18 | 6.95 | 6.66 | ↓$0.29 (-4.17%) | 6.52 | 6.95 | 81.88K |
| 2025-12-17 | 6.94 | 6.96 | ↑$0.02 (0.29%) | 6.86 | 7.02 | 98.05K |
| 2025-12-16 | 7.19 | 6.93 | ↓$0.26 (-3.62%) | 6.84 | 7.19 | 78.66K |
| 2025-12-15 | 7.06 | 7.23 | ↑$0.17 (2.41%) | 6.96 | 7.25 | 78.41K |
| 2025-12-12 | 7.20 | 7.05 | ↓$0.15 (-2.08%) | 7.03 | 7.26 | 54.42K |
| 2025-12-11 | 7.38 | 7.14 | ↓$0.24 (-3.25%) | 7.07 | 7.39 | 69.33K |
| 2025-12-10 | 7.09 | 7.41 | ↑$0.32 (4.51%) | 6.99 | 7.47 | 150.95K |
| 2025-12-09 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 7.09 | 7.25 | 58.81K |
| 2025-12-08 | 7.02 | 7.08 | ↑$0.06 (0.85%) | 6.91 | 7.22 | 53.36K |
| 2025-12-05 | 7.20 | 6.99 | ↓$0.21 (-2.92%) | 6.98 | 7.35 | 55.85K |
| 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 |
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