SEACOR Marine Inc. (SMHI)
NYSE: SMHI
· Real-Time Price · USD
6.44
-0.04 (-0.62%)
At close: Sep 05, 2025, 3:59 PM
6.33
-1.71%
After-hours: Sep 05, 2025, 05:29 PM EDT
SMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.42 | 6.57 | 6.23 | 6.45 | 6.45 | -0.46% | 61,778 |
| Sep 4, 2025 | 6.47 | 6.53 | 6.42 | 6.48 | 6.48 | 1.25% | 38,929 |
| Sep 3, 2025 | 6.59 | 6.71 | 6.40 | 6.40 | 6.40 | -4.62% | 84,947 |
| Sep 2, 2025 | 6.33 | 6.99 | 6.23 | 6.71 | 6.71 | 4.68% | 139,700 |
| Aug 29, 2025 | 6.33 | 6.47 | 6.24 | 6.41 | 6.41 | 0.31% | 69,626 |
| Aug 28, 2025 | 6.56 | 6.56 | 6.34 | 6.39 | 6.39 | -1.08% | 33,600 |
| Aug 27, 2025 | 6.20 | 6.54 | 6.20 | 6.46 | 6.46 | 3.53% | 51,720 |
| Aug 26, 2025 | 6.29 | 6.40 | 6.23 | 6.24 | 6.24 | -0.48% | 43,623 |
| Aug 25, 2025 | 6.52 | 6.52 | 6.26 | 6.27 | 6.27 | -3.83% | 39,500 |
| Aug 22, 2025 | 6.20 | 6.60 | 6.20 | 6.52 | 6.52 | 5.33% | 85,000 |
| Aug 21, 2025 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 1.98% | 45,200 |
| Aug 20, 2025 | 6.11 | 6.14 | 6.00 | 6.07 | 6.07 | -0.16% | 42,901 |
| Aug 19, 2025 | 6.20 | 6.32 | 6.08 | 6.08 | 6.08 | -1.46% | 67,400 |
| Aug 18, 2025 | 6.18 | 6.34 | 6.14 | 6.17 | 6.17 | 0.16% | 45,900 |
| Aug 15, 2025 | 6.26 | 6.29 | 6.07 | 6.16 | 6.16 | -1.12% | 62,000 |
| Aug 14, 2025 | 6.24 | 6.40 | 6.11 | 6.23 | 6.23 | -1.74% | 69,400 |
| Aug 13, 2025 | 6.25 | 6.41 | 6.16 | 6.34 | 6.34 | 2.59% | 77,122 |
| Aug 12, 2025 | 6.08 | 6.79 | 6.08 | 6.18 | 6.18 | 1.48% | 219,400 |
| Aug 11, 2025 | 6.47 | 6.70 | 6.06 | 6.09 | 6.09 | -5.14% | 106,300 |
| Aug 8, 2025 | 6.71 | 6.77 | 6.34 | 6.42 | 6.42 | -4.46% | 139,000 |