loading

Seacor Marine Holdings Inc Stock (SMHI) Price History

The historical daily chart and data for Seacor Marine Holdings Inc stock (SMHI), show that the latest closing stock price as of August 22, 2025, is $6.52.
  • Seacor Marine Holdings Inc all-time high stock price is $15.36, occurred on July 16, 2024.
  • The lowest Seacor Marine Holdings Inc stock price recorded was $3.63 on April 04, 2025. Since then, Seacor Marine Holdings Inc's stock price has risen over 79.61% to $6.52 now.
  • The 52-week high stock price for SMHI is $11.67, representing a 78.99% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for SMHI is $3.63, indicating a -44.33% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about SMHI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.60 $6.20 $0.40 84,979.0 +5.33%
Aug 21, 2025 $6.25 $6.07 $0.18 45,189.0 +1.98%
Aug 20, 2025 $6.13 $6.00 $0.135 42,901.0 -0.16%
Aug 19, 2025 $6.32 $6.08 $0.235 67,359.0 -1.46%
Aug 18, 2025 $6.34 $6.13 $0.205 45,888.0 +0.16%
Aug 15, 2025 $6.29 $6.07 $0.22 61,962.0 -1.12%
Aug 14, 2025 $6.40 $6.11 $0.295 69,358.0 -1.74%
Aug 13, 2025 $6.41 $6.16 $0.245 77,122.0 +2.59%
Aug 12, 2025 $6.79 $6.08 $0.71 219,368.0 +1.48%
Aug 11, 2025 $6.70 $6.06 $0.64 106,300.0 -5.14%
Aug 08, 2025 $6.77 $6.34 $0.43 138,957.0 -4.46%
Aug 07, 2025 $6.84 $6.36 $0.485 319,969.0 +18.52%
Aug 06, 2025 $5.72 $5.49 $0.23 98,956.0 +3.09%
Aug 05, 2025 $5.70 $4.87 $0.83 151,914.0 +14.35%
Aug 04, 2025 $4.88 $4.73 $0.15 78,332.0 +0.00%
Aug 01, 2025 $4.92 $4.70 $0.225 173,512.0 -3.80%
Jul 31, 2025 $5.21 $4.85 $0.36 137,754.0 -1.96%
Jul 30, 2025 $5.45 $5.03 $0.425 83,787.0 -4.67%
Jul 29, 2025 $5.51 $5.28 $0.23 69,432.0 -2.73%
Jul 28, 2025 $5.67 $5.42 $0.25 95,467.0 -1.79%
Jul 25, 2025 $5.79 $5.53 $0.26 39,925.0 -2.44%
Jul 24, 2025 $5.78 $5.53 $0.25 87,783.0 +1.59%

Seacor Marine Holdings Inc Stock (SMHI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Seacor Marine Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seacor Marine Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Seacor Marine Holdings Inc Stock (SMHI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.84 $4.70 $2.14 1,867,045.0 +30.40%
Jul, 2025 $5.90 $4.85 $1.05 1,990,897.0 -1.96%
Jun, 2025 $6.29 $5.00 $1.29 2,480,421.0 -4.49%
May, 2025 $5.54 $4.32 $1.22 2,131,322.0 +9.43%
Apr, 2025 $5.30 $3.63 $1.67 3,203,845.0 -3.56%
Mar, 2025 $5.88 $4.75 $1.13 2,319,767.0 -12.61%
Feb, 2025 $7.06 $5.55 $1.51 2,376,779.0 -14.60%
Jan, 2025 $7.37 $6.57 $0.80 3,181,653.0 +3.35%

Seacor Marine Holdings Inc Stock (SMHI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.26 $5.80 $1.46 4,381,399.0 -7.57%
Nov, 2024 $7.65 $6.02 $1.63 6,097,198.0 +1.03%
Oct, 2024 $10.30 $6.71 $3.59 4,052,327.0 -29.53%
Sep, 2024 $11.31 $8.88 $2.43 3,525,178.0 -15.72%
Aug, 2024 $13.57 $10.31 $3.26 3,918,726.0 -17.39%
Jul, 2024 $15.36 $13.33 $2.03 3,690,331.0 +2.74%
Jun, 2024 $13.63 $11.82 $1.81 2,664,227.0 +2.51%
May, 2024 $14.23 $11.45 $2.79 3,920,210.0 +7.69%
Apr, 2024 $14.87 $11.88 $2.99 4,561,616.0 -12.34%
Mar, 2024 $14.35 $11.06 $3.29 4,911,773.0 +32.76%
Feb, 2024 $11.24 $9.83 $1.41 2,356,317.0 -0.57%
Jan, 2024 $12.65 $10.53 $2.12 1,454,622.0 -16.12%

Seacor Marine Holdings Inc Stock (SMHI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.41 $10.42 $2.99 2,652,004.0 +9.00%
Nov, 2023 $14.62 $11.27 $3.35 1,442,224.0 -16.67%
Oct, 2023 $15.24 $12.81 $2.43 1,823,123.0 -0.14%
Sep, 2023 $14.14 $12.17 $1.97 1,986,891.0 +0.00%
$21.59
price up icon 2.27%
marine_shipping NMM
$46.81
price up icon 0.24%
$11.74
price up icon 3.25%
marine_shipping DAC
$93.55
price up icon 0.94%
marine_shipping ZIM
$14.37
price down icon 2.24%
$19.12
price up icon 0.74%
Cap:     |  Volume (24h):