SEACOR Marine Holdings Inc. SMHI
8.37 USD -0.36 (-4.12%)
Regular-session close
8.37 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
7.69 Day range 8.82
5.91 52-week range 9.96
- YTD
- +39.04%
- 1 year
- +10.57%
SMHI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.81 | 8.81 | 7.68 | 8.37 | -0.36 | -4.12% | 934,743 |
| Nov 12, 2026 | 9.45 | 9.46 | 8.69 | 8.73 | -0.86 | -8.97% | 373,200 |
| Nov 11, 2026 | 9.35 | 9.64 | 9.12 | 9.59 | +0.47 | +5.15% | 448,800 |
| Nov 10, 2026 | 9.02 | 9.36 | 9.02 | 9.12 | -0.04 | -0.44% | 99,900 |
| Nov 9, 2026 | 9.03 | 9.30 | 8.56 | 9.16 | +0.41 | +4.69% | 171,600 |
| Nov 6, 2026 | 8.68 | 9.14 | 8.68 | 8.75 | +0.09 | +1.04% | 168,700 |
| Nov 5, 2026 | 8.96 | 9.09 | 8.59 | 8.66 | -0.23 | -2.59% | 257,400 |
| Nov 4, 2026 | 9.24 | 9.24 | 8.86 | 8.89 | -0.30 | -3.26% | 119,500 |
| Nov 3, 2026 | 9.38 | 9.49 | 9.03 | 9.19 | -0.18 | -1.92% | 99,400 |
| Nov 2, 2026 | 9.81 | 9.91 | 9.35 | 9.37 | -0.49 | -4.97% | 156,100 |
| Oct 30, 2026 | 9.94 | 9.96 | 9.67 | 9.86 | +0.03 | +0.31% | 189,200 |
| Oct 29, 2026 | 9.04 | 10.00 | 9.04 | 9.83 | +0.90 | +10.08% | 225,000 |
| Oct 28, 2026 | 8.90 | 9.02 | 8.64 | 8.93 | +0.09 | +1.02% | 124,500 |
| Oct 27, 2026 | 8.67 | 8.88 | 8.67 | 8.84 | +0.19 | +2.20% | 128,100 |
| Oct 26, 2026 | 8.48 | 8.80 | 8.48 | 8.65 | +0.02 | +0.23% | 93,200 |
| Oct 23, 2026 | 8.31 | 8.71 | 8.27 | 8.63 | +0.29 | +3.48% | 97,900 |
| Oct 22, 2026 | 8.51 | 8.55 | 8.11 | 8.34 | -0.25 | -2.91% | 107,500 |
| Oct 21, 2026 | 8.57 | 8.70 | 8.51 | 8.59 | +0.08 | +0.94% | 64,800 |
| Oct 20, 2026 | 8.61 | 8.78 | 8.50 | 8.51 | -0.19 | -2.18% | 62,500 |
| Oct 19, 2026 | 8.27 | 8.73 | 8.27 | 8.70 | +0.49 | +5.97% | 66,100 |
| Oct 16, 2026 | 8.16 | 8.35 | 8.16 | 8.21 | +0.15 | +1.86% | 84,000 |
| Oct 15, 2026 | 8.19 | 8.25 | 7.79 | 8.06 | -0.18 | -2.18% | 138,100 |
| Oct 14, 2026 | 8.63 | 8.80 | 8.22 | 8.24 | -0.43 | -4.96% | 97,900 |
| Oct 13, 2026 | 8.75 | 8.83 | 8.57 | 8.67 | -0.02 | -0.23% | 74,900 |
| Oct 12, 2026 | 8.60 | 8.81 | 8.60 | 8.69 | +0.12 | +1.40% | 117,800 |
| Oct 9, 2026 | 8.68 | 8.78 | 8.57 | 8.57 | -0.08 | -0.92% | 44,700 |
| Oct 8, 2026 | 8.48 | 8.69 | 8.31 | 8.65 | +0.15 | +1.76% | 68,000 |
| Oct 7, 2026 | 8.53 | 8.53 | 8.24 | 8.50 | +0.12 | +1.43% | 78,800 |
| Oct 6, 2026 | 8.82 | 8.82 | 8.35 | 8.38 | -0.31 | -3.57% | 82,800 |
| Oct 5, 2026 | 8.31 | 8.72 | 8.25 | 8.69 | +0.42 | +5.08% | 86,100 |
| Oct 2, 2026 | 8.09 | 8.35 | 8.06 | 8.27 | +0.23 | +2.86% | 85,000 |
| Oct 1, 2026 | 8.00 | 8.08 | 7.90 | 8.04 | -0.08 | -0.99% | 130,700 |
| Sep 30, 2026 | 8.30 | 8.30 | 7.95 | 8.12 | -0.11 | -1.34% | 80,900 |
| Sep 29, 2026 | 8.38 | 8.66 | 8.23 | 8.23 | -0.24 | -2.83% | 72,500 |
| Sep 28, 2026 | 8.73 | 8.73 | 8.42 | 8.47 | -0.26 | -2.98% | 97,000 |
| Sep 25, 2026 | 8.75 | 9.01 | 8.66 | 8.73 | -0.08 | -0.91% | 131,800 |
| Sep 24, 2026 | 8.80 | 8.95 | 8.78 | 8.81 | -0.02 | -0.23% | 69,200 |
| Sep 23, 2026 | 9.08 | 9.10 | 8.83 | 8.83 | -0.18 | -2.00% | 126,000 |
| Sep 22, 2026 | 8.99 | 9.23 | 8.88 | 9.01 | -0.02 | -0.22% | 98,800 |
| Sep 21, 2026 | 9.00 | 9.19 | 8.88 | 9.03 | -0.07 | -0.77% | 78,500 |
| Sep 18, 2026 | 9.38 | 9.49 | 8.98 | 9.10 | -0.32 | -3.40% | 180,300 |
| Sep 17, 2026 | 9.42 | 9.68 | 9.41 | 9.42 | +0.01 | +0.11% | 42,100 |
| Sep 16, 2026 | 9.54 | 9.69 | 9.29 | 9.41 | -0.16 | -1.67% | 120,400 |
| Sep 15, 2026 | 9.45 | 9.58 | 9.43 | 9.57 | +0.13 | +1.38% | 62,400 |
| Sep 14, 2026 | 9.57 | 9.57 | 9.35 | 9.44 | -0.09 | -0.94% | 101,300 |
| Sep 11, 2026 | 9.66 | 9.70 | 9.52 | 9.53 | -0.13 | -1.35% | 75,700 |
| Sep 10, 2026 | 9.76 | 9.76 | 9.59 | 9.66 | -0.04 | -0.41% | 120,800 |
| Sep 9, 2026 | 9.70 | 9.82 | 9.61 | 9.70 | +0.10 | +1.04% | 47,900 |
| Sep 8, 2026 | 9.83 | 9.86 | 9.57 | 9.60 | -0.16 | -1.64% | 86,100 |
| Sep 4, 2026 | 9.89 | 9.89 | 9.60 | 9.76 | +0.02 | +0.21% | 72,400 |
| Sep 3, 2026 | 9.81 | 9.87 | 9.65 | 9.74 | -0.04 | -0.41% | 54,300 |
| Sep 2, 2026 | 9.69 | 10.00 | 9.67 | 9.78 | 0.00 | 0.00% | 93,400 |
| Sep 1, 2026 | 9.63 | 9.81 | 9.47 | 9.78 | +0.23 | +2.41% | 123,000 |
| Aug 31, 2026 | 9.61 | 9.65 | 9.35 | 9.55 | +0.14 | +1.49% | 113,700 |
| Aug 28, 2026 | 9.56 | 9.69 | 9.41 | 9.41 | -0.10 | -1.05% | 63,600 |
| Aug 27, 2026 | 9.30 | 9.70 | 9.30 | 9.51 | +0.11 | +1.17% | 127,100 |
| Aug 26, 2026 | 9.65 | 9.70 | 9.35 | 9.40 | -0.30 | -3.09% | 116,000 |
| Aug 25, 2026 | 9.68 | 9.85 | 9.66 | 9.70 | -0.05 | -0.51% | 80,800 |
| Aug 24, 2026 | 9.96 | 9.96 | 9.64 | 9.75 | -0.21 | -2.11% | 107,600 |
| Aug 21, 2026 | 9.80 | 10.00 | 9.80 | 9.96 | +0.19 | +1.94% | 92,200 |
| Aug 20, 2026 | 9.76 | 9.92 | 9.67 | 9.77 | -0.01 | -0.10% | 97,700 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.77 | 9.78 | -0.08 | -0.81% | 79,300 |
| Aug 18, 2026 | 9.93 | 9.94 | 9.80 | 9.86 | +0.04 | +0.41% | 78,000 |
| Aug 17, 2026 | 9.79 | 9.96 | 9.79 | 9.82 | -0.04 | -0.41% | 95,900 |
| Aug 14, 2026 | 9.65 | 9.88 | 9.65 | 9.86 | +0.21 | +2.18% | 74,800 |
65 days, newest first. Daily bars as drawn on the SMHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.