Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

4.810 -0.190 (-3.80%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.920 4.920 4.695 4.810 173,512 -0.19(-3.80%)
Jul 31, 2025 5.100 5.210 4.850 5.000 137,764 -0.10(-1.96%)
Jul 30, 2025 5.440 5.450 5.025 5.100 83,787 -0.25(-4.67%)
Jul 29, 2025 5.480 5.510 5.280 5.350 69,432 -0.15(-2.73%)
Jul 28, 2025 5.660 5.670 5.420 5.500 95,467 -0.10(-1.79%)
Jul 25, 2025 5.790 5.790 5.530 5.600 39,925 -0.14(-2.44%)
Jul 24, 2025 5.650 5.780 5.530 5.740 87,786 +0.09(+1.59%)
Jul 23, 2025 5.320 5.760 5.320 5.650 109,898 +0.39(+7.41%)
Jul 22, 2025 5.170 5.410 5.170 5.260 108,454 +0.05(+0.96%)
Jul 21, 2025 5.290 5.390 5.195 5.210 77,470 -0.01(-0.19%)
Jul 18, 2025 5.520 5.520 5.220 5.220 149,381 -0.26(-4.74%)
Jul 17, 2025 5.490 5.590 5.405 5.480 40,291 +0.03(+0.55%)
Jul 16, 2025 5.350 5.490 5.280 5.450 76,243 +0.09(+1.68%)
Jul 15, 2025 5.420 5.600 5.350 5.360 92,435 -0.09(-1.65%)
Jul 14, 2025 5.860 5.860 5.450 5.450 62,820 -0.44(-7.47%)
Jul 11, 2025 5.860 5.900 5.700 5.890 52,512 +0.02(+0.34%)
Jul 10, 2025 5.560 5.890 5.560 5.870 59,138 +0.31(+5.58%)
Jul 09, 2025 5.470 5.620 5.390 5.560 126,563 +0.08(+1.46%)
Jul 08, 2025 5.460 5.790 5.430 5.480 219,148 +0.02(+0.37%)
Jul 07, 2025 5.560 5.575 5.375 5.460 69,976 -0.17(-3.02%)
Jul 03, 2025 5.500 5.630 5.388 5.630 32,573 +0.19(+3.49%)
Jul 02, 2025 5.190 5.510 5.110 5.440 134,396 +0.32(+6.25%)
Jul 01, 2025 5.080 5.260 4.940 5.120 116,739 +0.02(+0.39%)
Jun 30, 2025 5.320 5.420 5.000 5.100 141,968 -0.20(-3.77%)
Jun 27, 2025 5.350 5.355 5.170 5.300 458,775 -0.04(-0.75%)
Jun 26, 2025 5.220 5.360 5.195 5.340 104,572 +0.14(+2.69%)
Jun 25, 2025 5.170 5.300 5.000 5.200 98,444 +0.02(+0.39%)
Jun 24, 2025 5.340 5.400 5.110 5.180 129,438 -0.20(-3.72%)
Jun 23, 2025 5.580 5.580 5.370 5.380 149,832 -0.13(-2.36%)
Jun 20, 2025 5.860 5.860 5.480 5.510 152,942 -0.33(-5.65%)
Jun 18, 2025 5.970 6.070 5.730 5.840 91,533 -0.16(-2.67%)
Jun 17, 2025 6.210 6.265 5.950 6.000 95,951 -0.17(-2.76%)
Jun 16, 2025 5.980 6.180 5.820 6.170 91,451 +0.15(+2.49%)
Jun 13, 2025 6.170 6.290 5.965 6.020 148,347 -0.09(-1.47%)
Jun 12, 2025 6.100 6.280 6.065 6.110 94,682 -0.05(-0.81%)
Jun 11, 2025 5.890 6.160 5.780 6.160 124,575 +0.29(+4.94%)
Jun 10, 2025 5.700 5.970 5.645 5.870 89,143 +0.26(+4.63%)
Jun 09, 2025 5.520 5.700 5.520 5.610 81,502 +0.13(+2.37%)
Jun 06, 2025 5.370 5.562 5.360 5.480 65,145 +0.21(+3.98%)
Jun 05, 2025 5.410 5.480 5.220 5.270 55,404 -0.09(-1.68%)
Jun 04, 2025 5.730 5.860 5.340 5.360 102,195 -0.37(-6.46%)
Jun 03, 2025 5.360 5.750 5.310 5.730 93,449 +0.34(+6.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.