5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
+10.85%
6 MONTH PERFORMANCE
+35.67%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+10.51%
SEACOR Marine Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.20 | $7.15 (-0.69%) | $7.25 | $7.03 | 61.67 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 |
| 11/19/2025 | $7.41 | $7.36 (-0.67%) | $7.55 | $7.25 | 77.13 K | $188.84 M |
| 11/18/2025 | $7.64 | $7.52 (-1.57%) | $7.73 | $7.41 | 83.59 K | $192.95 M |
| 11/17/2025 | $7.47 | $7.65 (2.41%) | $7.85 | $7.07 | 144.32 K | $196.28 M |
| 11/14/2025 | $7.73 | $7.45 (-3.62%) | $7.76 | $7.30 | 101.20 K | $191.15 M |
| 11/13/2025 | $7.41 | $7.57 (2.16%) | $7.83 | $7.41 | 97.40 K | $194.23 M |
| 11/12/2025 | $7.63 | $7.41 (-2.88%) | $7.77 | $7.15 | 92.24 K | $190.12 M |
| 11/11/2025 | $7.26 | $7.54 (3.86%) | $7.88 | $7.25 | 154.38 K | $193.46 M |
| 11/10/2025 | $6.93 | $7.14 (3.03%) | $7.22 | $6.68 | 97.60 K | $183.20 M |
| 11/07/2025 | $6.58 | $6.80 (3.34%) | $6.88 | $6.40 | 76.61 K | $174.47 M |
| 11/06/2025 | $6.97 | $6.65 (-4.59%) | $6.97 | $6.59 | 68.85 K | $170.62 M |
| 11/05/2025 | $6.99 | $6.92 (-1%) | $7.08 | $6.85 | 94.70 K | $177.55 M |
| 11/04/2025 | $7.00 | $6.91 (-1.29%) | $7.19 | $6.70 | 104.30 K | $177.30 M |
| 11/03/2025 | $6.39 | $7.03 (10.02%) | $7.28 | $6.39 | 208.52 K | $180.37 M |
| 10/31/2025 | $6.26 | $6.36 (1.6%) | $6.36 | $6.12 | 124.74 K | $163.18 M |
| 10/30/2025 | $6.38 | $6.34 (-0.63%) | $6.50 | $6.25 | 107.40 K | $162.67 M |
| 10/29/2025 | $5.83 | $6.06 (3.95%) | $6.12 | $5.83 | 54.00 K | $155.49 M |
| 10/28/2025 | $5.87 | $5.98 (1.87%) | $6.02 | $5.80 | 47.80 K | $153.43 M |
| 10/27/2025 | $6.35 | $5.99 (-5.67%) | $6.39 | $5.87 | 60.93 K | $153.69 M |
| 10/24/2025 | $6.44 | $6.30 (-2.17%) | $6.46 | $6.24 | 33.20 K | $161.83 M |
| 10/23/2025 | $6.19 | $6.39 (3.23%) | $6.48 | $6.07 | 52.91 K | $164.14 M |
| 10/22/2025 | $5.68 | $6.07 (6.87%) | $6.18 | $5.56 | 145.74 K | $155.92 M |
| 10/21/2025 | $5.75 | $5.65 (-1.74%) | $5.81 | $5.58 | 38.14 K | $145.13 M |
| 10/20/2025 | $5.63 | $5.74 (1.95%) | $5.75 | $5.62 | 38.00 K | $147.44 M |
| 10/17/2025 | $5.76 | $5.64 (-2.08%) | $5.76 | $5.55 | 39.64 K | $144.87 M |
| 10/16/2025 | $5.91 | $5.77 (-2.37%) | $5.99 | $5.75 | 48.62 K | $148.21 M |
| 10/15/2025 | $5.81 | $5.88 (1.2%) | $5.95 | $5.81 | 48.66 K | $151.04 M |
| 10/14/2025 | $5.66 | $5.75 (1.59%) | $5.84 | $5.64 | 66.00 K | $147.70 M |
| 10/13/2025 | $5.71 | $5.88 (2.98%) | $5.91 | $5.67 | 90.00 K | $151.04 M |
| 10/10/2025 | $5.99 | $5.61 (-6.34%) | $6.06 | $5.61 | 128.00 K | $144.10 M |
| 10/09/2025 | $6.09 | $6.11 (0.33%) | $6.18 | $5.96 | 59.50 K | $156.94 M |
| 10/08/2025 | $6.28 | $6.07 (-3.34%) | $6.37 | $6.07 | 48.40 K | $155.92 M |
| 10/07/2025 | $6.19 | $6.21 (0.32%) | $6.30 | $6.14 | 65.93 K | $159.51 M |
| 10/06/2025 | $6.27 | $6.19 (-1.28%) | $6.43 | $6.15 | 64.59 K | $159.00 M |
| 10/03/2025 | $6.14 | $6.22 (1.3%) | $6.39 | $6.13 | 81.92 K | $159.77 M |
| 10/02/2025 | $6.41 | $6.15 (-4.06%) | $6.41 | $6.11 | 55.60 K | $157.97 M |
| 10/01/2025 | $6.47 | $6.43 (-0.62%) | $6.63 | $6.41 | 77.43 K | $165.16 M |
| 09/30/2025 | $6.40 | $6.49 (1.41%) | $6.61 | $6.31 | 53.10 K | $166.71 M |
| 09/29/2025 | $6.90 | $6.51 (-5.65%) | $6.90 | $6.45 | 40.90 K | $167.22 M |
| 09/26/2025 | $6.99 | $6.91 (-1.14%) | $7.01 | $6.87 | 31.62 K | $177.49 M |
| 09/25/2025 | $6.77 | $6.94 (2.51%) | $7.01 | $6.61 | 57.55 K | $178.26 M |
| 09/24/2025 | $6.96 | $6.80 (-2.3%) | $7.17 | $6.80 | 29.71 K | $174.67 M |
| 09/23/2025 | $6.80 | $6.91 (1.62%) | $7.17 | $6.80 | 57.90 K | $177.49 M |
| 09/22/2025 | $6.71 | $6.81 (1.49%) | $6.90 | $6.70 | 52.82 K | $174.93 M |
| 09/19/2025 | $7.23 | $6.83 (-5.53%) | $7.23 | $6.75 | 441.94 K | $175.44 M |
| 09/18/2025 | $7.09 | $7.23 (1.97%) | $7.33 | $7.00 | 62.41 K | $185.71 M |
| 09/17/2025 | $7.01 | $7.09 (1.14%) | $7.42 | $7.01 | 142.80 K | $182.12 M |
| 09/16/2025 | $6.55 | $7.08 (8.09%) | $7.18 | $6.55 | 222.90 K | $181.86 M |
| 09/15/2025 | $6.66 | $6.46 (-3%) | $6.70 | $6.41 | 51.11 K | $165.94 M |
| 09/12/2025 | $6.45 | $6.66 (3.26%) | $6.67 | $6.32 | 74.20 K | $171.07 M |
| 09/11/2025 | $6.31 | $6.43 (1.9%) | $6.45 | $6.25 | 43.70 K | $165.16 M |
| 09/10/2025 | $6.23 | $6.35 (1.93%) | $6.44 | $6.22 | 46.22 K | $163.11 M |
| 09/09/2025 | $6.38 | $6.19 (-2.98%) | $6.68 | $6.19 | 69.08 K | $159.00 M |
| 09/08/2025 | $6.44 | $6.51 (1.09%) | $6.53 | $6.27 | 65.60 K | $167.22 M |
| 09/05/2025 | $6.42 | $6.45 (0.47%) | $6.57 | $6.23 | 61.80 K | $165.68 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.
