5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+8.91%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
-23.80%
YEAR-TO-DATE PERFORMANCE
-17.99%
1 YEAR PERFORMANCE
-59.12%
SEACOR Marine Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $5.48 | $5.39 (-1.64%) | $5.45 | $5.33 | 94.81 K | $150.98 M |
| 05/30/2025 | $5.41 | $5.34 (-1.29%) | $5.42 | $5.30 | 82.54 K | $149.03 M |
| 05/29/2025 | $5.23 | $5.45 (4.21%) | $5.54 | $5.23 | 80.35 K | $152.10 M |
| 05/28/2025 | $5.17 | $5.21 (0.77%) | $5.27 | $5.04 | 49.32 K | $145.40 M |
| 05/27/2025 | $4.98 | $5.13 (3.01%) | $5.19 | $4.84 | 70.80 K | $143.17 M |
| 05/23/2025 | $4.97 | $4.93 (-0.8%) | $5.16 | $4.91 | 57.14 K | $137.59 M |
| 05/22/2025 | $5.17 | $5.06 (-2.13%) | $5.24 | $5.02 | 55.13 K | $141.22 M |
| 05/21/2025 | $5.10 | $5.26 (3.14%) | $5.45 | $5.10 | 159.70 K | $146.80 M |
| 05/20/2025 | $5.01 | $5.08 (1.4%) | $5.09 | $4.97 | 71.13 K | $141.77 M |
| 05/19/2025 | $4.97 | $5.05 (1.61%) | $5.16 | $4.97 | 113.50 K | $140.94 M |
| 05/16/2025 | $5.21 | $5.05 (-3.07%) | $5.21 | $4.98 | 118.70 K | $140.94 M |
| 05/15/2025 | $4.94 | $5.21 (5.47%) | $5.22 | $4.91 | 88.10 K | $145.40 M |
| 05/14/2025 | $5.07 | $5.01 (-1.18%) | $5.15 | $4.93 | 117.91 K | $139.82 M |
| 05/13/2025 | $4.94 | $5.09 (3.04%) | $5.17 | $4.94 | 112.70 K | $142.05 M |
| 05/12/2025 | $5.27 | $4.93 (-6.45%) | $5.27 | $4.90 | 109.23 K | $137.59 M |
| 05/09/2025 | $4.85 | $4.97 (2.47%) | $5.02 | $4.79 | 91.24 K | $138.70 M |
| 05/08/2025 | $4.48 | $4.76 (6.25%) | $4.81 | $4.48 | 83.32 K | $132.84 M |
| 05/07/2025 | $4.55 | $4.42 (-2.86%) | $4.55 | $4.32 | 90.52 K | $123.35 M |
| 05/06/2025 | $4.62 | $4.54 (-1.73%) | $4.99 | $4.53 | 198.80 K | $126.70 M |
| 05/05/2025 | $4.85 | $4.63 (-4.54%) | $4.95 | $4.63 | 137.77 K | $129.22 M |
| 05/02/2025 | $4.65 | $4.94 (6.24%) | $4.99 | $4.57 | 75.12 K | $137.87 M |
| 05/01/2025 | $4.77 | $4.61 (-3.35%) | $5.40 | $4.58 | 169.10 K | $128.66 M |
| 04/30/2025 | $5.03 | $4.88 (-2.98%) | $5.03 | $4.64 | 156.54 K | $136.19 M |
| 04/29/2025 | $5.10 | $5.08 (-0.39%) | $5.26 | $5.03 | 87.80 K | $141.77 M |
| 04/28/2025 | $4.85 | $5.22 (7.63%) | $5.31 | $4.85 | 120.37 K | $145.68 M |
| 04/25/2025 | $5.03 | $4.90 (-2.58%) | $5.18 | $4.86 | 133.40 K | $136.09 M |
| 04/24/2025 | $4.60 | $5.02 (9.13%) | $5.06 | $4.49 | 198.80 K | $139.42 M |
| 04/23/2025 | $4.57 | $4.53 (-0.88%) | $4.61 | $4.42 | 110.61 K | $125.81 M |
| 04/22/2025 | $4.49 | $4.42 (-1.56%) | $4.49 | $4.27 | 106.00 K | $122.76 M |
| 04/21/2025 | $4.50 | $4.45 (-1.11%) | $4.66 | $4.37 | 96.72 K | $123.59 M |
| 04/17/2025 | $4.29 | $4.61 (7.46%) | $4.94 | $4.29 | 148.10 K | $128.03 M |
| 04/16/2025 | $4.15 | $4.29 (3.37%) | $4.51 | $4.08 | 170.20 K | $119.15 M |
| 04/15/2025 | $4.04 | $4.15 (2.72%) | $4.18 | $4.02 | 93.11 K | $115.26 M |
| 04/14/2025 | $4.56 | $4.10 (-10.09%) | $4.59 | $4.10 | 104.60 K | $113.87 M |
| 04/11/2025 | $4.36 | $4.50 (3.21%) | $4.55 | $4.08 | 117.30 K | $124.98 M |
| 04/10/2025 | $4.75 | $4.41 (-7.16%) | $4.82 | $4.21 | 138.40 K | $122.48 M |
| 04/09/2025 | $4.20 | $4.92 (17.14%) | $4.95 | $4.15 | 254.40 K | $136.64 M |
| 04/08/2025 | $4.80 | $4.30 (-10.42%) | $4.80 | $4.23 | 206.01 K | $119.42 M |
| 04/07/2025 | $3.96 | $4.55 (14.9%) | $4.83 | $3.96 | 242.41 K | $126.37 M |
| 04/04/2025 | $4.50 | $3.94 (-12.44%) | $4.53 | $3.63 | 395.04 K | $109.43 M |
| 04/03/2025 | $4.74 | $4.62 (-2.53%) | $4.79 | $4.59 | 195.51 K | $128.31 M |
| 04/02/2025 | $4.90 | $5.04 (2.86%) | $5.09 | $4.88 | 66.03 K | $139.98 M |
| 04/01/2025 | $5.04 | $5.00 (-0.79%) | $5.18 | $4.89 | 74.20 K | $138.87 M |
| 03/31/2025 | $5.08 | $5.06 (-0.39%) | $5.17 | $4.80 | 189.40 K | $140.53 M |
| 03/28/2025 | $5.28 | $5.17 (-2.08%) | $5.30 | $5.01 | 90.20 K | $143.59 M |
| 03/27/2025 | $5.32 | $5.27 (-0.94%) | $5.37 | $5.18 | 44.50 K | $146.36 M |
| 03/26/2025 | $5.21 | $5.28 (1.34%) | $5.35 | $5.18 | 71.84 K | $146.64 M |
| 03/25/2025 | $5.45 | $5.26 (-3.49%) | $5.65 | $5.25 | 60.90 K | $146.09 M |
| 03/24/2025 | $5.34 | $5.45 (2.06%) | $5.64 | $5.28 | 50.40 K | $151.36 M |
| 03/21/2025 | $5.30 | $5.29 (-0.19%) | $5.37 | $5.22 | 126.62 K | $146.92 M |
| 03/20/2025 | $5.40 | $5.42 (0.37%) | $5.56 | $5.32 | 43.80 K | $150.53 M |
| 03/19/2025 | $5.26 | $5.44 (3.42%) | $5.48 | $5.26 | 39.73 K | $151.09 M |
| 03/18/2025 | $5.17 | $5.25 (1.55%) | $5.27 | $5.10 | 112.81 K | $145.81 M |
| 03/17/2025 | $5.17 | $5.14 (-0.58%) | $5.24 | $5.08 | 60.30 K | $142.75 M |
| 03/14/2025 | $4.98 | $5.14 (3.21%) | $5.19 | $4.90 | 58.80 K | $142.75 M |
| 03/13/2025 | $5.15 | $4.86 (-5.63%) | $5.15 | $4.75 | 203.90 K | $134.98 M |
| 03/12/2025 | $5.09 | $5.11 (0.39%) | $5.20 | $5.01 | 91.70 K | $141.92 M |
| 03/11/2025 | $5.20 | $5.08 (-2.31%) | $5.21 | $4.97 | 157.30 K | $141.09 M |
| 03/10/2025 | $5.29 | $5.12 (-3.21%) | $5.36 | $5.04 | 145.22 K | $142.20 M |
| 03/07/2025 | $5.24 | $5.31 (1.34%) | $5.40 | $5.19 | 127.43 K | $147.48 M |
| 03/06/2025 | $5.07 | $5.19 (2.37%) | $5.27 | $5.02 | 146.00 K | $144.14 M |
| 03/05/2025 | $5.18 | $5.18 (0%) | $5.34 | $5.00 | 257.42 K | $143.87 M |
| 03/04/2025 | $5.06 | $5.26 (3.95%) | $5.32 | $4.80 | 231.02 K | $146.09 M |
| 03/03/2025 | $5.88 | $5.20 (-11.56%) | $5.88 | $5.15 | 243.73 K | $144.42 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.
