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

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

5.480 +0.210 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 5.370 5.562 5.360 5.480 65,145 +0.21(+3.98%)
Jun 05, 2025 5.410 5.480 5.220 5.270 55,404 -0.09(-1.68%)
Jun 04, 2025 5.730 5.860 5.340 5.360 102,195 -0.37(-6.46%)
Jun 03, 2025 5.360 5.750 5.310 5.730 93,449 +0.34(+6.31%)
Jun 02, 2025 5.480 5.480 5.330 5.390 117,270 +0.05(+0.94%)
May 30, 2025 5.410 5.420 5.300 5.340 82,537 -0.11(-2.02%)
May 29, 2025 5.230 5.540 5.230 5.450 80,345 +0.24(+4.61%)
May 28, 2025 5.170 5.265 5.040 5.210 49,322 +0.08(+1.56%)
May 27, 2025 4.980 5.190 4.840 5.130 70,760 +0.20(+4.06%)
May 23, 2025 4.970 5.160 4.910 4.930 57,141 -0.13(-2.57%)
May 22, 2025 5.170 5.244 5.020 5.060 55,125 -0.20(-3.80%)
May 21, 2025 5.100 5.453 5.100 5.260 159,668 +0.18(+3.54%)
May 20, 2025 5.010 5.090 4.970 5.080 71,128 +0.03(+0.59%)
May 19, 2025 4.970 5.155 4.970 5.050 113,471 +0.00(+0.00%)
May 16, 2025 5.210 5.210 4.980 5.050 118,677 -0.16(-3.07%)
May 15, 2025 4.940 5.215 4.910 5.210 88,099 +0.20(+3.99%)
May 14, 2025 5.070 5.150 4.925 5.010 117,908 -0.08(-1.57%)
May 13, 2025 4.940 5.170 4.940 5.090 112,658 +0.16(+3.25%)
May 12, 2025 5.270 5.270 4.900 4.930 109,233 -0.04(-0.80%)
May 09, 2025 4.850 5.020 4.785 4.970 91,242 +0.21(+4.41%)
May 08, 2025 4.480 4.805 4.480 4.760 83,322 +0.34(+7.69%)
May 07, 2025 4.550 4.550 4.320 4.420 90,521 -0.12(-2.64%)
May 06, 2025 4.620 4.990 4.530 4.540 198,696 -0.09(-1.94%)
May 05, 2025 4.850 4.950 4.630 4.630 137,765 -0.31(-6.28%)
May 02, 2025 4.650 4.990 4.565 4.940 75,121 +0.33(+7.16%)
May 01, 2025 4.770 5.400 4.580 4.610 169,097 -0.27(-5.53%)
Apr 30, 2025 5.030 5.030 4.640 4.880 156,540 -0.20(-3.94%)
Apr 29, 2025 5.100 5.260 5.030 5.080 87,762 -0.14(-2.68%)
Apr 28, 2025 4.850 5.305 4.850 5.220 120,356 +0.32(+6.53%)
Apr 25, 2025 5.030 5.180 4.860 4.900 133,361 -0.12(-2.39%)
Apr 24, 2025 4.600 5.060 4.485 5.020 198,789 +0.49(+10.82%)
Apr 23, 2025 4.570 4.610 4.420 4.530 110,610 +0.11(+2.49%)
Apr 22, 2025 4.490 4.490 4.270 4.420 105,959 -0.03(-0.67%)
Apr 21, 2025 4.500 4.660 4.370 4.450 96,722 -0.16(-3.47%)
Apr 17, 2025 4.290 4.940 4.290 4.610 148,067 +0.32(+7.46%)
Apr 16, 2025 4.150 4.510 4.080 4.290 170,197 +0.14(+3.37%)
Apr 15, 2025 4.040 4.185 4.020 4.150 93,110 +0.05(+1.22%)
Apr 14, 2025 4.560 4.585 4.100 4.100 104,589 -0.40(-8.89%)
Apr 11, 2025 4.360 4.550 4.080 4.500 117,255 +0.09(+2.04%)
Apr 10, 2025 4.750 4.820 4.210 4.410 138,400 -0.51(-10.37%)
Apr 09, 2025 4.200 4.950 4.150 4.920 254,393 +0.62(+14.42%)
Apr 08, 2025 4.800 4.800 4.230 4.300 205,006 -0.25(-5.49%)
Apr 07, 2025 3.960 4.780 3.960 4.550 242,350 +0.61(+15.48%)
Apr 04, 2025 4.500 4.530 3.630 3.940 395,036 -0.68(-14.72%)
Apr 03, 2025 4.740 4.790 4.585 4.620 195,512 -0.42(-8.33%)
Apr 02, 2025 4.900 5.090 4.876 5.040 63,030 +0.04(+0.80%)
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.