SEACOR Marine Holdings Inc (SMHI) Historical Stock Data
5.04 ↑0.04 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMHI is down -1.03% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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 |
| 2025-03-28 | 5.28 | 5.17 | ↓$0.11 (-2.08%) | 5.01 | 5.30 | 90.17K |
| 2025-03-27 | 5.32 | 5.27 | ↓$0.05 (-0.94%) | 5.18 | 5.37 | 44.50K |
| 2025-03-26 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.18 | 5.35 | 71.84K |
| 2025-03-25 | 5.45 | 5.26 | ↓$0.19 (-3.49%) | 5.26 | 5.65 | 60.48K |
| 2025-03-24 | 5.34 | 5.45 | ↑$0.11 (2.06%) | 5.28 | 5.64 | 50.35K |
| 2025-03-21 | 5.30 | 5.29 | ↓$0.01 (-0.19%) | 5.22 | 5.37 | 126.62K |
| 2025-03-20 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.39 | 5.53 | 43.80K |
| 2025-03-19 | 5.26 | 5.44 | ↑$0.18 (3.42%) | 5.26 | 5.48 | 39.73K |
| 2025-03-18 | 5.17 | 5.25 | ↑$0.08 (1.55%) | 5.10 | 5.27 | 112.61K |
| 2025-03-17 | 5.17 | 5.14 | ↓$0.03 (-0.58%) | 5.13 | 5.24 | 60.26K |
| 2025-03-14 | 4.98 | 5.14 | ↑$0.16 (3.21%) | 4.92 | 5.19 | 58.77K |
| 2025-03-13 | 5.15 | 4.86 | ↓$0.29 (-5.63%) | 4.75 | 5.15 | 203.86K |
| 2025-03-12 | 5.09 | 5.11 | ↑$0.02 (0.39%) | 5.02 | 5.20 | 91.66K |
| 2025-03-11 | 5.20 | 5.08 | ↓$0.12 (-2.31%) | 4.97 | 5.21 | 157.28K |
| 2025-03-10 | 5.29 | 5.12 | ↓$0.17 (-3.21%) | 5.04 | 5.36 | 145.22K |
| 2025-03-07 | 5.24 | 5.31 | ↑$0.07 (1.34%) | 5.19 | 5.38 | 127.23K |
| 2025-03-06 | 5.07 | 5.19 | ↑$0.12 (2.37%) | 5.02 | 5.26 | 146K |
| 2025-03-05 | 5.18 | 5.18 | ↑$0.00 (0.00%) | 5.01 | 5.34 | 257.42K |
| 2025-03-04 | 5.06 | 5.26 | ↑$0.20 (3.95%) | 4.80 | 5.32 | 216.82K |
| 2025-03-03 | 5.88 | 5.20 | ↓$0.68 (-11.56%) | 5.15 | 5.88 | 243.73K |
| 2025-02-28 | 5.87 | 5.79 | ↓$0.08 (-1.36%) | 5.55 | 5.87 | 129.88K |
| 2025-02-27 | 6.10 | 5.96 | ↓$0.14 (-2.30%) | 5.88 | 6.29 | 223K |
| 2025-02-26 | 5.90 | 5.71 | ↓$0.19 (-3.22%) | 5.62 | 5.94 | 210.80K |
| 2025-02-25 | 6.05 | 5.89 | ↓$0.16 (-2.64%) | 5.81 | 6.16 | 170.27K |
| 2025-02-24 | 6.45 | 6.03 | ↓$0.42 (-6.51%) | 5.86 | 6.45 | 263.48K |
| 2025-02-21 | 6.73 | 6.40 | ↓$0.33 (-4.90%) | 6.40 | 6.75 | 227.17K |
| 2025-02-20 | 6.83 | 6.71 | ↓$0.12 (-1.76%) | 6.67 | 6.83 | 79.38K |
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