SEACOR Marine Holdings Inc. Common Stock (SMHI)
3.9400
-0.6800 (-14.72%)
NYSE · Last Trade: Apr 7th, 12:13 AM EDT
Historical Prices For SEACOR Marine Holdings Inc. Common Stock (SMHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.50 | 4.53 | 3.63 | 3.94 | 395,036 | 3.94 |
| 4/03/2025 | 4.74 | 4.79 | 4.58 | 4.62 | 195,512 | 4.62 |
| 4/02/2025 | 4.90 | 5.09 | 4.88 | 5.04 | 63,030 | 5.04 |
| 4/01/2025 | 5.04 | 5.18 | 4.88 | 5.00 | 74,162 | 5.00 |
| 3/31/2025 | 5.08 | 5.17 | 4.80 | 5.06 | 189,367 | 5.06 |
| 3/28/2025 | 5.28 | 5.30 | 5.01 | 5.17 | 90,173 | 5.17 |
| 3/27/2025 | 5.32 | 5.37 | 5.18 | 5.27 | 44,495 | 5.27 |
| 3/26/2025 | 5.21 | 5.35 | 5.18 | 5.28 | 71,840 | 5.28 |
| 3/25/2025 | 5.45 | 5.65 | 5.25 | 5.26 | 60,895 | 5.26 |
| 3/24/2025 | 5.34 | 5.64 | 5.28 | 5.45 | 50,350 | 5.45 |
| 3/21/2025 | 5.30 | 5.37 | 5.22 | 5.29 | 126,624 | 5.29 |
| 3/20/2025 | 5.40 | 5.56 | 5.32 | 5.42 | 43,799 | 5.42 |
| 3/19/2025 | 5.26 | 5.48 | 5.26 | 5.44 | 39,727 | 5.44 |
| 3/18/2025 | 5.17 | 5.27 | 5.10 | 5.25 | 112,810 | 5.25 |
| 3/17/2025 | 5.17 | 5.24 | 5.08 | 5.14 | 60,264 | 5.14 |
| 3/14/2025 | 4.98 | 5.19 | 4.90 | 5.14 | 58,769 | 5.14 |
| 3/13/2025 | 5.15 | 5.15 | 4.75 | 4.86 | 203,861 | 4.86 |
| 3/12/2025 | 5.09 | 5.20 | 5.01 | 5.11 | 91,661 | 5.11 |
| 3/11/2025 | 5.20 | 5.21 | 4.96 | 5.08 | 157,283 | 5.08 |
| 3/10/2025 | 5.29 | 5.36 | 5.04 | 5.12 | 145,219 | 5.12 |
| 3/07/2025 | 5.24 | 5.40 | 5.19 | 5.31 | 127,431 | 5.31 |
| 3/06/2025 | 5.07 | 5.26 | 5.02 | 5.19 | 146,003 | 5.19 |
| 3/05/2025 | 5.18 | 5.34 | 5.00 | 5.18 | 257,421 | 5.18 |
| 3/04/2025 | 5.06 | 5.32 | 4.80 | 5.26 | 231,015 | 5.26 |
| 3/03/2025 | 5.88 | 5.88 | 5.15 | 5.20 | 243,726 | 5.20 |
| 2/28/2025 | 5.87 | 5.87 | 5.55 | 5.79 | 129,880 | 5.79 |
| 2/27/2025 | 6.10 | 6.39 | 5.88 | 5.96 | 222,996 | 5.96 |
| 2/26/2025 | 5.90 | 5.94 | 5.62 | 5.71 | 211,800 | 5.71 |
| 2/25/2025 | 6.05 | 6.16 | 5.81 | 5.89 | 170,273 | 5.89 |
| 2/24/2025 | 6.45 | 6.45 | 5.86 | 6.03 | 263,484 | 6.03 |
| 2/21/2025 | 6.73 | 6.75 | 6.39 | 6.40 | 227,168 | 6.40 |
| 2/20/2025 | 6.83 | 6.83 | 6.67 | 6.71 | 79,379 | 6.71 |
| 2/19/2025 | 6.78 | 6.87 | 6.71 | 6.81 | 73,942 | 6.81 |
| 2/18/2025 | 6.75 | 6.88 | 6.68 | 6.76 | 82,969 | 6.76 |
| 2/14/2025 | 6.77 | 6.82 | 6.60 | 6.71 | 86,949 | 6.71 |
| 2/13/2025 | 6.83 | 6.83 | 6.63 | 6.70 | 119,877 | 6.70 |
| 2/12/2025 | 6.68 | 6.84 | 6.67 | 6.75 | 95,517 | 6.75 |
| 2/11/2025 | 6.68 | 6.86 | 6.68 | 6.77 | 63,701 | 6.77 |
| 2/10/2025 | 6.79 | 6.90 | 6.68 | 6.70 | 127,422 | 6.70 |
| 2/07/2025 | 6.72 | 6.80 | 6.70 | 6.72 | 56,314 | 6.72 |
| 2/06/2025 | 6.84 | 6.98 | 6.67 | 6.73 | 84,440 | 6.73 |
| 2/05/2025 | 7.03 | 7.06 | 6.80 | 6.82 | 111,213 | 6.82 |
| 2/04/2025 | 6.74 | 7.01 | 6.74 | 7.01 | 95,749 | 7.01 |
| 2/03/2025 | 6.69 | 6.92 | 6.67 | 6.79 | 117,986 | 6.79 |
| 1/31/2025 | 7.05 | 7.20 | 6.76 | 6.78 | 243,612 | 6.78 |
| 1/30/2025 | 6.95 | 7.19 | 6.91 | 7.06 | 105,721 | 7.06 |
| 1/29/2025 | 6.90 | 7.04 | 6.80 | 6.92 | 239,017 | 6.92 |
| 1/28/2025 | 6.80 | 7.00 | 6.70 | 6.97 | 213,729 | 6.97 |
| 1/27/2025 | 6.73 | 7.01 | 6.63 | 6.73 | 173,525 | 6.73 |
| 1/24/2025 | 6.80 | 6.91 | 6.68 | 6.76 | 130,182 | 6.76 |
| 1/23/2025 | 6.66 | 6.88 | 6.65 | 6.79 | 82,140 | 6.79 |
| 1/22/2025 | 6.82 | 6.94 | 6.57 | 6.67 | 123,938 | 6.67 |
| 1/21/2025 | 7.15 | 7.28 | 6.89 | 6.89 | 81,210 | 6.89 |
| 1/17/2025 | 7.08 | 7.19 | 6.95 | 7.03 | 112,730 | 7.03 |
| 1/16/2025 | 7.30 | 7.37 | 6.90 | 6.97 | 104,304 | 6.97 |
| 1/15/2025 | 7.05 | 7.36 | 6.91 | 7.31 | 212,089 | 7.31 |
| 1/14/2025 | 6.98 | 7.16 | 6.78 | 6.87 | 106,569 | 6.87 |
| 1/13/2025 | 6.75 | 6.94 | 6.71 | 6.86 | 154,367 | 6.86 |
| 1/10/2025 | 6.75 | 6.86 | 6.63 | 6.73 | 176,563 | 6.73 |
| 1/08/2025 | 6.78 | 6.85 | 6.64 | 6.70 | 199,264 | 6.70 |
| 1/07/2025 | 6.67 | 6.93 | 6.67 | 6.84 | 240,776 | 6.84 |