5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
+32.49%
3 MONTH PERFORMANCE
+14.64%
6 MONTH PERFORMANCE
+29.00%
YEAR-TO-DATE PERFORMANCE
+30.07%
1 YEAR PERFORMANCE
+16.69%
SEACOR Marine Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $7.57 | $7.79 (2.91%) | $7.89 | $7.48 | 124.03 K | $199.87 M |
| 02/19/2026 | $7.33 | $7.61 (3.82%) | $7.68 | $7.33 | 113.64 K | $195.26 M |
| 02/18/2026 | $7.25 | $7.35 (1.38%) | $7.48 | $7.25 | 56.90 K | $188.58 M |
| 02/17/2026 | $7.31 | $7.18 (-1.78%) | $7.34 | $7.00 | 44.01 K | $184.22 M |
| 02/13/2026 | $7.09 | $7.22 (1.83%) | $7.34 | $7.01 | 79.70 K | $185.25 M |
| 02/12/2026 | $7.46 | $7.05 (-5.5%) | $7.46 | $6.85 | 73.92 K | $180.89 M |
| 02/11/2026 | $7.43 | $7.45 (0.27%) | $7.48 | $7.27 | 87.14 K | $191.15 M |
| 02/10/2026 | $7.18 | $7.26 (1.11%) | $7.54 | $7.02 | 126.00 K | $186.28 M |
| 02/09/2026 | $7.16 | $7.19 (0.42%) | $7.30 | $7.04 | 103.81 K | $184.48 M |
| 02/06/2026 | $6.78 | $7.16 (5.6%) | $7.26 | $6.76 | 130.12 K | $183.71 M |
| 02/05/2026 | $6.95 | $6.75 (-2.88%) | $6.95 | $6.70 | 67.44 K | $173.19 M |
| 02/04/2026 | $7.05 | $7.00 (-0.71%) | $7.31 | $6.99 | 68.00 K | $179.60 M |
| 02/03/2026 | $6.87 | $7.09 (3.2%) | $7.11 | $6.81 | 139.01 K | $181.91 M |
| 02/02/2026 | $6.45 | $6.87 (6.51%) | $7.05 | $6.41 | 181.10 K | $176.27 M |
| 01/30/2026 | $6.59 | $6.68 (1.37%) | $6.89 | $6.52 | 153.90 K | $171.39 M |
| 01/29/2026 | $6.61 | $6.72 (1.66%) | $6.74 | $6.37 | 132.80 K | $172.42 M |
| 01/28/2026 | $6.73 | $6.44 (-4.31%) | $6.73 | $6.34 | 78.00 K | $165.24 M |
| 01/27/2026 | $6.47 | $6.77 (4.64%) | $6.93 | $6.47 | 225.30 K | $173.70 M |
| 01/26/2026 | $6.96 | $6.46 (-7.18%) | $6.99 | $6.46 | 127.92 K | $165.75 M |
| 01/23/2026 | $6.30 | $6.90 (9.52%) | $6.96 | $6.30 | 395.60 K | $177.04 M |
| 01/22/2026 | $6.29 | $6.24 (-0.79%) | $6.35 | $6.17 | 66.60 K | $160.10 M |
| 01/21/2026 | $6.03 | $6.32 (4.81%) | $6.40 | $6.03 | 252.61 K | $162.16 M |
| 01/20/2026 | $6.04 | $5.91 (-2.15%) | $6.04 | $5.86 | 82.01 K | $151.64 M |
| 01/16/2026 | $6.26 | $6.05 (-3.35%) | $6.33 | $6.04 | 68.40 K | $155.23 M |
| 01/15/2026 | $6.33 | $6.29 (-0.63%) | $6.38 | $6.18 | 84.83 K | $161.39 M |
| 01/14/2026 | $6.30 | $6.38 (1.27%) | $6.40 | $6.24 | 110.40 K | $163.70 M |
| 01/13/2026 | $6.20 | $6.23 (0.48%) | $6.39 | $6.20 | 32.40 K | $159.85 M |
| 01/12/2026 | $6.14 | $6.19 (0.81%) | $6.30 | $6.12 | 73.54 K | $158.82 M |
| 01/09/2026 | $6.41 | $6.13 (-4.37%) | $6.41 | $6.12 | 93.61 K | $157.28 M |
| 01/08/2026 | $5.99 | $6.34 (5.84%) | $6.42 | $5.97 | 223.30 K | $162.67 M |
| 01/07/2026 | $6.13 | $6.02 (-1.79%) | $6.13 | $5.94 | 76.70 K | $154.46 M |
| 01/06/2026 | $6.05 | $6.10 (0.83%) | $6.17 | $5.88 | 50.34 K | $156.51 M |
| 01/05/2026 | $6.22 | $6.05 (-2.73%) | $6.22 | $6.00 | 92.33 K | $155.23 M |
| 01/02/2026 | $6.00 | $5.98 (-0.33%) | $6.03 | $5.84 | 89.20 K | $153.43 M |
| 12/31/2025 | $5.87 | $6.02 (2.56%) | $6.10 | $5.80 | 253.45 K | $154.46 M |
| 12/30/2025 | $5.99 | $5.94 (-0.83%) | $6.19 | $5.75 | 108.60 K | $152.41 M |
| 12/29/2025 | $6.21 | $6.01 (-3.22%) | $6.21 | $5.97 | 138.40 K | $154.20 M |
| 12/26/2025 | $6.27 | $6.21 (-0.96%) | $6.34 | $6.14 | 54.90 K | $159.33 M |
| 12/24/2025 | $6.32 | $6.33 (0.16%) | $6.39 | $6.12 | 63.20 K | $162.41 M |
| 12/23/2025 | $6.22 | $6.27 (0.8%) | $6.35 | $6.05 | 168.20 K | $160.87 M |
| 12/22/2025 | $6.48 | $6.31 (-2.62%) | $6.63 | $6.11 | 331.08 K | $161.90 M |
| 12/19/2025 | $6.66 | $6.50 (-2.4%) | $6.92 | $6.50 | 235.90 K | $166.78 M |
| 12/18/2025 | $6.95 | $6.66 (-4.17%) | $6.95 | $6.52 | 81.90 K | $170.88 M |
| 12/17/2025 | $6.94 | $6.96 (0.29%) | $7.02 | $6.86 | 98.10 K | $178.58 M |
| 12/16/2025 | $7.19 | $6.93 (-3.62%) | $7.19 | $6.84 | 78.70 K | $177.81 M |
| 12/15/2025 | $7.06 | $7.23 (2.41%) | $7.25 | $6.96 | 78.41 K | $185.51 M |
| 12/12/2025 | $7.20 | $7.05 (-2.08%) | $7.26 | $7.03 | 54.59 K | $180.89 M |
| 12/11/2025 | $7.38 | $7.14 (-3.25%) | $7.39 | $7.07 | 69.33 K | $183.20 M |
| 12/10/2025 | $7.09 | $7.41 (4.51%) | $7.47 | $6.99 | 151.00 K | $190.12 M |
| 12/09/2025 | $7.09 | $7.12 (0.42%) | $7.25 | $7.09 | 58.81 K | $182.68 M |
| 12/08/2025 | $7.02 | $7.08 (0.85%) | $7.22 | $6.91 | 53.36 K | $181.66 M |
| 12/05/2025 | $7.20 | $6.99 (-2.92%) | $7.35 | $6.98 | 55.90 K | $179.35 M |
| 12/04/2025 | $7.20 | $7.15 (-0.69%) | $7.27 | $7.03 | 68.52 K | $183.45 M |
| 12/03/2025 | $6.67 | $7.23 (8.4%) | $7.24 | $6.66 | 93.44 K | $185.51 M |
| 12/02/2025 | $6.92 | $6.65 (-3.9%) | $7.05 | $6.60 | 132.83 K | $170.62 M |
| 12/01/2025 | $7.07 | $7.05 (-0.28%) | $7.19 | $7.04 | 146.14 K | $180.89 M |
| 11/28/2025 | $6.94 | $7.12 (2.59%) | $7.22 | $6.94 | 30.03 K | $182.68 M |
| 11/26/2025 | $6.91 | $6.93 (0.29%) | $7.08 | $6.91 | 78.00 K | $177.81 M |
| 11/25/2025 | $7.19 | $6.97 (-3.06%) | $7.23 | $6.97 | 65.45 K | $178.83 M |
| 11/24/2025 | $6.77 | $7.10 (4.87%) | $7.27 | $6.70 | 146.10 K | $182.17 M |
| 11/21/2025 | $6.83 | $6.88 (0.73%) | $7.05 | $6.71 | 178.54 K | $176.53 M |
| 11/20/2025 | $7.52 | $6.83 (-9.18%) | $7.52 | $6.81 | 169.73 K | $175.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
