5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-34.14%
6 MONTH PERFORMANCE
-46.84%
YEAR-TO-DATE PERFORMANCE
-29.42%
1 YEAR PERFORMANCE
-61.42%
SEACOR Marine Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $4.29 | $4.61 (7.46%) | $4.94 | $4.29 | 148,067 | $128.03 M |
| 04/16/2025 | $4.15 | $4.29 (3.37%) | $4.51 | $4.08 | 170,200 | $119.15 M |
| 04/15/2025 | $4.04 | $4.15 (2.72%) | $4.18 | $4.02 | 93,110 | $115.26 M |
| 04/14/2025 | $4.56 | $4.10 (-10.09%) | $4.59 | $4.10 | 104,600 | $113.87 M |
| 04/11/2025 | $4.36 | $4.50 (3.21%) | $4.55 | $4.08 | 117,300 | $124.98 M |
| 04/10/2025 | $4.75 | $4.41 (-7.16%) | $4.82 | $4.21 | 138,400 | $122.48 M |
| 04/09/2025 | $4.20 | $4.92 (17.14%) | $4.95 | $4.15 | 254,400 | $136.64 M |
| 04/08/2025 | $4.80 | $4.30 (-10.42%) | $4.80 | $4.23 | 206,006 | $119.42 M |
| 04/07/2025 | $3.96 | $4.55 (14.9%) | $4.83 | $3.96 | 242,405 | $126.37 M |
| 04/04/2025 | $4.50 | $3.94 (-12.44%) | $4.53 | $3.63 | 395,036 | $109.43 M |
| 04/03/2025 | $4.74 | $4.62 (-2.53%) | $4.79 | $4.59 | 195,512 | $128.31 M |
| 04/02/2025 | $4.90 | $5.04 (2.86%) | $5.09 | $4.88 | 66,030 | $139.98 M |
| 04/01/2025 | $5.04 | $5.00 (-0.79%) | $5.18 | $4.89 | 74,200 | $138.87 M |
| 03/31/2025 | $5.08 | $5.06 (-0.39%) | $5.17 | $4.80 | 189,400 | $140.53 M |
| 03/28/2025 | $5.28 | $5.17 (-2.08%) | $5.30 | $5.01 | 90,200 | $143.59 M |
| 03/27/2025 | $5.32 | $5.27 (-0.94%) | $5.37 | $5.18 | 44,500 | $146.36 M |
| 03/26/2025 | $5.21 | $5.28 (1.34%) | $5.35 | $5.18 | 71,840 | $146.64 M |
| 03/25/2025 | $5.45 | $5.26 (-3.49%) | $5.65 | $5.25 | 60,900 | $146.09 M |
| 03/24/2025 | $5.34 | $5.45 (2.06%) | $5.64 | $5.28 | 50,400 | $151.36 M |
| 03/21/2025 | $5.30 | $5.29 (-0.19%) | $5.37 | $5.22 | 126,624 | $146.92 M |
| 03/20/2025 | $5.40 | $5.42 (0.37%) | $5.56 | $5.32 | 43,800 | $150.53 M |
| 03/19/2025 | $5.26 | $5.44 (3.42%) | $5.48 | $5.26 | 39,727 | $151.09 M |
| 03/18/2025 | $5.17 | $5.25 (1.55%) | $5.27 | $5.10 | 112,810 | $145.81 M |
| 03/17/2025 | $5.17 | $5.14 (-0.58%) | $5.24 | $5.08 | 60,300 | $142.75 M |
| 03/14/2025 | $4.98 | $5.14 (3.21%) | $5.19 | $4.90 | 58,800 | $142.75 M |
| 03/13/2025 | $5.15 | $4.86 (-5.63%) | $5.15 | $4.75 | 203,900 | $134.98 M |
| 03/12/2025 | $5.09 | $5.11 (0.39%) | $5.20 | $5.01 | 91,700 | $141.92 M |
| 03/11/2025 | $5.20 | $5.08 (-2.31%) | $5.21 | $4.97 | 157,300 | $141.09 M |
| 03/10/2025 | $5.29 | $5.12 (-3.21%) | $5.36 | $5.04 | 145,219 | $142.20 M |
| 03/07/2025 | $5.24 | $5.31 (1.34%) | $5.40 | $5.19 | 127,431 | $147.48 M |
| 03/06/2025 | $5.07 | $5.19 (2.37%) | $5.27 | $5.02 | 146,003 | $144.14 M |
| 03/05/2025 | $5.18 | $5.18 (0%) | $5.34 | $5.00 | 257,421 | $143.87 M |
| 03/04/2025 | $5.06 | $5.26 (3.95%) | $5.32 | $4.80 | 231,015 | $146.09 M |
| 03/03/2025 | $5.88 | $5.20 (-11.56%) | $5.88 | $5.15 | 243,726 | $144.42 M |
| 02/28/2025 | $5.87 | $5.79 (-1.36%) | $5.87 | $5.55 | 129,900 | $160.81 M |
| 02/27/2025 | $6.10 | $5.96 (-2.3%) | $6.39 | $5.88 | 223,000 | $165.53 M |
| 02/26/2025 | $5.90 | $5.71 (-3.22%) | $5.94 | $5.62 | 211,800 | $158.58 M |
| 02/25/2025 | $6.05 | $5.89 (-2.64%) | $6.16 | $5.81 | 170,300 | $163.58 M |
| 02/24/2025 | $6.45 | $6.03 (-6.51%) | $6.45 | $5.86 | 263,500 | $167.47 M |
| 02/21/2025 | $6.73 | $6.40 (-4.9%) | $6.75 | $6.39 | 227,200 | $177.75 M |
| 02/20/2025 | $6.83 | $6.71 (-1.76%) | $6.83 | $6.67 | 79,400 | $186.36 M |
| 02/19/2025 | $6.78 | $6.81 (0.44%) | $6.87 | $6.71 | 73,942 | $189.13 M |
| 02/18/2025 | $6.75 | $6.76 (0.15%) | $6.88 | $6.68 | 83,000 | $187.74 M |
| 02/14/2025 | $6.77 | $6.71 (-0.89%) | $6.82 | $6.60 | 86,949 | $186.36 M |
| 02/13/2025 | $6.83 | $6.70 (-1.9%) | $6.83 | $6.64 | 119,900 | $186.08 M |
| 02/12/2025 | $6.68 | $6.75 (1.05%) | $6.84 | $6.67 | 95,517 | $187.47 M |
| 02/11/2025 | $6.68 | $6.77 (1.35%) | $6.86 | $6.68 | 63,701 | $188.02 M |
| 02/10/2025 | $6.79 | $6.70 (-1.33%) | $6.90 | $6.68 | 127,422 | $186.08 M |
| 02/07/2025 | $6.72 | $6.72 (0%) | $6.80 | $6.70 | 56,314 | $186.63 M |
| 02/06/2025 | $6.84 | $6.73 (-1.61%) | $6.98 | $6.67 | 84,440 | $186.91 M |
| 02/05/2025 | $7.03 | $6.82 (-2.99%) | $7.06 | $6.80 | 111,216 | $189.41 M |
| 02/04/2025 | $6.74 | $7.01 (4.01%) | $7.01 | $6.74 | 95,749 | $194.69 M |
| 02/03/2025 | $6.69 | $6.79 (1.49%) | $6.92 | $6.68 | 118,000 | $188.58 M |
| 01/31/2025 | $7.05 | $6.78 (-3.83%) | $7.20 | $6.76 | 243,612 | $188.30 M |
| 01/30/2025 | $6.95 | $7.06 (1.58%) | $7.19 | $6.91 | 105,721 | $196.08 M |
| 01/29/2025 | $6.90 | $6.92 (0.29%) | $7.04 | $6.81 | 239,017 | $192.19 M |
| 01/28/2025 | $6.80 | $6.97 (2.5%) | $7.00 | $6.70 | 213,729 | $193.58 M |
| 01/27/2025 | $6.73 | $6.73 (0%) | $7.01 | $6.63 | 173,525 | $186.91 M |
| 01/24/2025 | $6.80 | $6.76 (-0.59%) | $6.91 | $6.68 | 130,200 | $187.74 M |
| 01/23/2025 | $6.66 | $6.79 (1.95%) | $6.88 | $6.65 | 82,141 | $188.58 M |
| 01/22/2025 | $6.82 | $6.67 (-2.2%) | $6.94 | $6.57 | 123,938 | $185.24 M |
| 01/21/2025 | $7.15 | $6.89 (-3.64%) | $7.28 | $6.89 | 81,210 | $191.35 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.
