SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
4.93 ↓0.04 (-0.80%)
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 12 days where SEACOR Marine Holdings Inc closed green and 18 days where SMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.27 | 4.93 | ↓$0.34 (-6.45%) | 4.90 | 5.27 | 88.06K |
| 2025-05-09 | 4.85 | 4.97 | ↑$0.12 (2.47%) | 4.79 | 5.02 | 91.22K |
| 2025-05-08 | 4.48 | 4.76 | ↑$0.28 (6.25%) | 4.48 | 4.81 | 83.32K |
| 2025-05-07 | 4.55 | 4.42 | ↓$0.13 (-2.86%) | 4.32 | 4.55 | 90.52K |
| 2025-05-06 | 4.62 | 4.54 | ↓$0.08 (-1.73%) | 4.53 | 4.99 | 198.70K |
| 2025-05-05 | 4.85 | 4.63 | ↓$0.22 (-4.54%) | 4.63 | 4.93 | 137.67K |
| 2025-05-02 | 4.65 | 4.94 | ↑$0.29 (6.24%) | 4.57 | 4.99 | 75.09K |
| 2025-05-01 | 4.77 | 4.61 | ↓$0.16 (-3.35%) | 4.58 | 5.40 | 169.04K |
| 2025-04-30 | 5.03 | 4.88 | ↓$0.15 (-2.98%) | 4.64 | 5.03 | 156.54K |
| 2025-04-29 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.03 | 5.26 | 87.75K |
| 2025-04-28 | 4.85 | 5.22 | ↑$0.37 (7.63%) | 4.85 | 5.30 | 120.22K |
| 2025-04-25 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.87 | 5.18 | 133.36K |
| 2025-04-24 | 4.60 | 5.02 | ↑$0.42 (9.13%) | 4.49 | 5.06 | 198.79K |
| 2025-04-23 | 4.57 | 4.53 | ↓$0.04 (-0.88%) | 4.42 | 4.61 | 110.61K |
| 2025-04-22 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.27 | 4.49 | 105.96K |
| 2025-04-21 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.37 | 4.66 | 96.72K |
| 2025-04-17 | 4.29 | 4.61 | ↑$0.32 (7.46%) | 4.29 | 4.94 | 148.07K |
| 2025-04-16 | 4.15 | 4.29 | ↑$0.14 (3.37%) | 4.08 | 4.51 | 170.20K |
| 2025-04-15 | 4.04 | 4.15 | ↑$0.11 (2.72%) | 4.02 | 4.19 | 93.11K |
| 2025-04-14 | 4.56 | 4.10 | ↓$0.46 (-10.09%) | 4.10 | 4.59 | 104.59K |
| 2025-04-11 | 4.36 | 4.50 | ↑$0.14 (3.21%) | 4.10 | 4.53 | 117.26K |
| 2025-04-10 | 4.75 | 4.41 | ↓$0.34 (-7.16%) | 4.22 | 4.78 | 138.33K |
| 2025-04-09 | 4.20 | 4.92 | ↑$0.72 (17.14%) | 4.15 | 4.95 | 254.39K |
| 2025-04-08 | 4.80 | 4.30 | ↓$0.50 (-10.42%) | 4.23 | 4.80 | 206.01K |
| 2025-04-07 | 3.96 | 4.55 | ↑$0.59 (14.90%) | 3.96 | 4.83 | 242.35K |
| 2025-04-04 | 4.50 | 3.94 | ↓$0.56 (-12.44%) | 3.63 | 4.53 | 395.04K |
| 2025-04-03 | 4.74 | 4.62 | ↓$0.12 (-2.53%) | 4.59 | 4.79 | 195.51K |
| 2025-04-02 | 4.90 | 5.04 | ↑$0.14 (2.86%) | 4.88 | 5.09 | 60.02K |
| 2025-04-01 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.89 | 5.18 | 74.16K |
| 2025-03-31 | 5.08 | 5.06 | ↓$0.02 (-0.39%) | 4.83 | 5.17 | 189.37K |
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