Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SEACOR Marine Holdings Inc. Common Stock (NY:SMHI)

5.440 +0.320 (+6.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 5.190 5.510 5.110 5.440 134,396 +0.32(+6.25%)
Jul 01, 2025 5.080 5.260 4.940 5.120 116,739 +0.02(+0.39%)
Jun 30, 2025 5.320 5.420 5.000 5.100 141,968 -0.20(-3.77%)
Jun 27, 2025 5.350 5.355 5.170 5.300 458,775 -0.04(-0.75%)
Jun 26, 2025 5.220 5.360 5.195 5.340 104,572 +0.14(+2.69%)
Jun 25, 2025 5.170 5.300 5.000 5.200 98,444 +0.02(+0.39%)
Jun 24, 2025 5.340 5.400 5.110 5.180 129,438 -0.20(-3.72%)
Jun 23, 2025 5.580 5.580 5.370 5.380 149,832 -0.13(-2.36%)
Jun 20, 2025 5.860 5.860 5.480 5.510 152,942 -0.33(-5.65%)
Jun 18, 2025 5.970 6.070 5.730 5.840 91,533 -0.16(-2.67%)
Jun 17, 2025 6.210 6.265 5.950 6.000 95,951 -0.17(-2.76%)
Jun 16, 2025 5.980 6.180 5.820 6.170 91,451 +0.15(+2.49%)
Jun 13, 2025 6.170 6.290 5.965 6.020 148,347 -0.09(-1.47%)
Jun 12, 2025 6.100 6.280 6.065 6.110 94,682 -0.05(-0.81%)
Jun 11, 2025 5.890 6.160 5.780 6.160 124,575 +0.29(+4.94%)
Jun 10, 2025 5.700 5.970 5.645 5.870 89,143 +0.26(+4.63%)
Jun 09, 2025 5.520 5.700 5.520 5.610 81,502 +0.13(+2.37%)
Jun 06, 2025 5.370 5.562 5.360 5.480 65,145 +0.21(+3.98%)
Jun 05, 2025 5.410 5.480 5.220 5.270 55,404 -0.09(-1.68%)
Jun 04, 2025 5.730 5.860 5.340 5.360 102,195 -0.37(-6.46%)
Jun 03, 2025 5.360 5.750 5.310 5.730 93,449 +0.34(+6.31%)
Jun 02, 2025 5.480 5.480 5.330 5.390 117,270 +0.05(+0.94%)
May 30, 2025 5.410 5.420 5.300 5.340 82,537 -0.11(-2.02%)
May 29, 2025 5.230 5.540 5.230 5.450 80,345 +0.24(+4.61%)
May 28, 2025 5.170 5.265 5.040 5.210 49,322 +0.08(+1.56%)
May 27, 2025 4.980 5.190 4.840 5.130 70,760 +0.20(+4.06%)
May 23, 2025 4.970 5.160 4.910 4.930 57,141 -0.13(-2.57%)
May 22, 2025 5.170 5.244 5.020 5.060 55,125 -0.20(-3.80%)
May 21, 2025 5.100 5.453 5.100 5.260 159,668 +0.18(+3.54%)
May 20, 2025 5.010 5.090 4.970 5.080 71,128 +0.03(+0.59%)
May 19, 2025 4.970 5.155 4.970 5.050 113,471 +0.00(+0.00%)
May 16, 2025 5.210 5.210 4.980 5.050 118,677 -0.16(-3.07%)
May 15, 2025 4.940 5.215 4.910 5.210 88,099 +0.20(+3.99%)
May 14, 2025 5.070 5.150 4.925 5.010 117,908 -0.08(-1.57%)
May 13, 2025 4.940 5.170 4.940 5.090 112,658 +0.16(+3.25%)
May 12, 2025 5.270 5.270 4.900 4.930 109,233 -0.04(-0.80%)
May 09, 2025 4.850 5.020 4.785 4.970 91,242 +0.21(+4.41%)
May 08, 2025 4.480 4.805 4.480 4.760 83,322 +0.34(+7.69%)
May 07, 2025 4.550 4.550 4.320 4.420 90,521 -0.12(-2.64%)
May 06, 2025 4.620 4.990 4.530 4.540 198,696 -0.09(-1.94%)
May 05, 2025 4.850 4.950 4.630 4.630 137,765 -0.31(-6.28%)
May 02, 2025 4.650 4.990 4.565 4.940 75,121 +0.33(+7.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.