Get the Stockscreener App
5.60
2.44%
-0.14
After Hours:
5.63
0.03
+0.54%
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 July 25, 2025, is $5.60.
- 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 54.27% to $5.60 now.
- The 52-week high stock price for SMHI is $14.42, representing a 157.50% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for SMHI is $3.63, indicating a -35.18% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about SMHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $5.65 | $5.57 | $0.08 | 58,614.0 | +7.41% |
| Jul 22, 2025 | $5.41 | $5.17 | $0.24 | 108,454.0 | +0.96% |
| Jul 21, 2025 | $5.39 | $5.20 | $0.195 | 77,470.0 | -0.19% |
| Jul 18, 2025 | $5.52 | $5.22 | $0.30 | 149,381.0 | -4.74% |
| Jul 17, 2025 | $5.59 | $5.41 | $0.185 | 40,291.0 | +0.55% |
| Jul 16, 2025 | $5.49 | $5.28 | $0.21 | 76,243.0 | +1.68% |
| Jul 15, 2025 | $5.60 | $5.35 | $0.25 | 92,435.0 | -1.65% |
| Jul 14, 2025 | $5.86 | $5.45 | $0.41 | 62,820.0 | -7.47% |
| Jul 11, 2025 | $5.90 | $5.70 | $0.20 | 52,512.0 | +0.34% |
| Jul 10, 2025 | $5.89 | $5.56 | $0.33 | 59,134.0 | +5.58% |
| Jul 09, 2025 | $5.62 | $5.39 | $0.23 | 126,563.0 | +1.46% |
| Jul 08, 2025 | $5.79 | $5.43 | $0.36 | 219,148.0 | +0.37% |
| Jul 07, 2025 | $5.58 | $5.38 | $0.20 | 69,976.0 | -3.02% |
| Jul 03, 2025 | $5.63 | $5.39 | $0.2425 | 32,573.0 | +3.49% |
| Jul 02, 2025 | $5.51 | $5.11 | $0.40 | 134,396.0 | +6.25% |
| Jul 01, 2025 | $5.26 | $4.94 | $0.32 | 116,739.0 | +0.39% |
| Jun 30, 2025 | $5.42 | $5.00 | $0.4199 | 141,918.0 | -3.77% |
| Jun 27, 2025 | $5.36 | $5.17 | $0.185 | 457,775.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.90 | $4.94 | $0.96 | 1,644,382.0 | +9.80% |
| 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% |
4.68%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):