SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
6.87 ↑0.01 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMHI is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.78 | 7.13 | 106.57K |
| 2025-01-13 | 6.75 | 6.86 | ↑$0.11 (1.63%) | 6.72 | 6.94 | 154.37K |
| 2025-01-10 | 6.75 | 6.73 | ↓$0.02 (-0.30%) | 6.64 | 6.86 | 158.99K |
| 2025-01-08 | 6.78 | 6.70 | ↓$0.08 (-1.18%) | 6.64 | 6.85 | 198.13K |
| 2025-01-07 | 6.67 | 6.84 | ↑$0.17 (2.55%) | 6.67 | 6.93 | 240.78K |
| 2025-01-06 | 7.03 | 6.63 | ↓$0.40 (-5.69%) | 6.60 | 7.23 | 194.80K |
| 2025-01-03 | 6.82 | 6.96 | ↑$0.14 (2.05%) | 6.73 | 6.99 | 135.25K |
| 2025-01-02 | 6.67 | 6.75 | ↑$0.08 (1.20%) | 6.63 | 7.12 | 185.96K |
| 2024-12-31 | 6.38 | 6.56 | ↑$0.18 (2.82%) | 6.35 | 6.61 | 212.30K |
| 2024-12-30 | 6.13 | 6.35 | ↑$0.22 (3.59%) | 6.10 | 6.45 | 159.76K |
| 2024-12-27 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.15 | 6.30 | 105.44K |
| 2024-12-26 | 6.11 | 6.25 | ↑$0.14 (2.29%) | 6.08 | 6.29 | 143.58K |
| 2024-12-24 | 6.09 | 6.16 | ↑$0.07 (1.15%) | 5.98 | 6.29 | 140.09K |
| 2024-12-23 | 5.80 | 6.02 | ↑$0.22 (3.79%) | 5.80 | 6.15 | 134.15K |
| 2024-12-20 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.88 | 6.17 | 234.76K |
| 2024-12-19 | 6.00 | 5.98 | ↓$0.02 (-0.33%) | 5.94 | 6.18 | 211.40K |
| 2024-12-18 | 6.55 | 5.91 | ↓$0.64 (-9.77%) | 5.91 | 6.70 | 344.93K |
| 2024-12-17 | 6.19 | 6.52 | ↑$0.33 (5.33%) | 6.13 | 6.58 | 275.74K |
| 2024-12-16 | 6.26 | 6.23 | ↓$0.03 (-0.48%) | 6.23 | 6.43 | 160.13K |
| 2024-12-13 | 6.53 | 6.36 | ↓$0.17 (-2.60%) | 6.34 | 6.56 | 135.17K |
| 2024-12-12 | 6.66 | 6.57 | ↓$0.09 (-1.35%) | 6.49 | 6.67 | 133.35K |
| 2024-12-11 | 6.78 | 6.81 | ↑$0.03 (0.44%) | 6.48 | 7.06 | 280.03K |
| 2024-12-10 | 6.89 | 6.68 | ↓$0.21 (-3.05%) | 6.57 | 6.96 | 178.37K |
| 2024-12-09 | 6.28 | 6.85 | ↑$0.57 (9.08%) | 6.28 | 7.07 | 553.01K |
| 2024-12-06 | 6.45 | 6.21 | ↓$0.24 (-3.72%) | 6.06 | 6.46 | 319.45K |
| 2024-12-05 | 6.70 | 6.47 | ↓$0.23 (-3.43%) | 6.45 | 6.86 | 132.89K |
| 2024-12-04 | 6.84 | 6.63 | ↓$0.21 (-3.07%) | 6.46 | 6.87 | 219.28K |
| 2024-12-03 | 7.15 | 6.84 | ↓$0.31 (-4.34%) | 6.75 | 7.18 | 185.50K |
| 2024-12-02 | 6.95 | 7.06 | ↑$0.11 (1.58%) | 6.88 | 7.25 | 363.45K |
| 2024-11-29 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.80 | 7.01 | 62.48K |
Create an account or log in to view more rows.
$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
$SMHI search and destroy bears!!
$SMHI yeah we're going green today
$SMHI it can go lower
$SMHI another bear trap