Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

6.150 -0.280 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 6.410 6.410 6.110 6.150 55,588 -0.28(-4.35%)
Oct 01, 2025 6.470 6.630 6.410 6.430 77,425 -0.06(-0.92%)
Sep 30, 2025 6.400 6.605 6.310 6.490 53,085 -0.02(-0.31%)
Sep 29, 2025 6.900 6.900 6.450 6.510 40,894 -0.40(-5.79%)
Sep 26, 2025 6.990 7.005 6.870 6.910 35,423 -0.03(-0.43%)
Sep 25, 2025 6.770 7.010 6.610 6.940 57,545 +0.14(+2.06%)
Sep 24, 2025 6.960 7.170 6.800 6.800 29,713 -0.11(-1.59%)
Sep 23, 2025 6.800 7.170 6.800 6.910 57,864 +0.10(+1.47%)
Sep 22, 2025 6.710 6.900 6.700 6.810 52,815 -0.02(-0.29%)
Sep 19, 2025 7.230 7.230 6.750 6.830 441,944 -0.40(-5.53%)
Sep 18, 2025 7.090 7.330 6.999 7.230 62,406 +0.14(+1.97%)
Sep 17, 2025 7.010 7.424 7.010 7.090 142,793 +0.01(+0.14%)
Sep 16, 2025 6.550 7.180 6.550 7.080 222,899 +0.62(+9.60%)
Sep 15, 2025 6.660 6.700 6.410 6.460 51,105 -0.20(-3.00%)
Sep 12, 2025 6.450 6.670 6.315 6.660 74,169 +0.23(+3.58%)
Sep 11, 2025 6.310 6.450 6.250 6.430 43,689 +0.08(+1.26%)
Sep 10, 2025 6.230 6.443 6.220 6.350 46,215 +0.16(+2.58%)
Sep 09, 2025 6.380 6.675 6.190 6.190 69,081 -0.32(-4.92%)
Sep 08, 2025 6.440 6.535 6.265 6.510 65,589 +0.06(+0.93%)
Sep 05, 2025 6.420 6.565 6.225 6.450 61,782 -0.03(-0.46%)
Sep 04, 2025 6.470 6.530 6.420 6.480 38,929 +0.08(+1.25%)
Sep 03, 2025 6.590 6.710 6.400 6.400 84,947 -0.31(-4.62%)
Sep 02, 2025 6.330 6.990 6.230 6.710 139,665 +0.30(+4.68%)
Aug 29, 2025 6.330 6.470 6.240 6.410 69,626 +0.02(+0.31%)
Aug 28, 2025 6.560 6.560 6.340 6.390 33,596 -0.07(-1.08%)
Aug 27, 2025 6.200 6.540 6.200 6.460 51,720 +0.22(+3.53%)
Aug 26, 2025 6.290 6.400 6.230 6.240 43,623 -0.03(-0.48%)
Aug 25, 2025 6.520 6.520 6.260 6.270 39,479 -0.25(-3.83%)
Aug 22, 2025 6.200 6.600 6.200 6.520 84,980 +0.33(+5.33%)
Aug 21, 2025 6.070 6.250 6.070 6.190 45,189 +0.12(+1.98%)
Aug 20, 2025 6.110 6.135 6.000 6.070 42,901 -0.01(-0.16%)
Aug 19, 2025 6.200 6.315 6.080 6.080 67,359 -0.09(-1.46%)
Aug 18, 2025 6.180 6.340 6.135 6.170 45,888 +0.01(+0.16%)
Aug 15, 2025 6.260 6.290 6.070 6.160 61,962 -0.07(-1.12%)
Aug 14, 2025 6.240 6.400 6.105 6.230 69,358 -0.11(-1.74%)
Aug 13, 2025 6.250 6.405 6.160 6.340 77,122 +0.16(+2.59%)
Aug 12, 2025 6.080 6.790 6.080 6.180 219,374 +0.09(+1.48%)
Aug 11, 2025 6.470 6.700 6.060 6.090 106,300 -0.33(-5.14%)
Aug 08, 2025 6.710 6.770 6.340 6.420 138,957 -0.30(-4.46%)
Aug 07, 2025 6.500 6.840 6.355 6.720 321,969 +1.05(+18.52%)
Aug 06, 2025 5.590 5.720 5.490 5.670 98,956 +0.17(+3.09%)
Aug 05, 2025 4.870 5.700 4.870 5.500 151,915 +0.69(+14.35%)
Aug 04, 2025 4.800 4.880 4.730 4.810 78,332 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.