SEACOR Marine Inc. (SMHI)
NYSE: SMHI
· Real-Time Price · USD
6.17
-0.06 (-0.96%)
At close: Aug 15, 2025, 3:59 PM
6.16
-0.16%
After-hours: Aug 15, 2025, 05:29 PM EDT
SMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.26 | 6.27 | 6.08 | 6.16 | 6.16 | -1.12% | 53,932 |
| 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 |
| Aug 7, 2025 | 6.50 | 6.84 | 6.36 | 6.72 | 6.72 | 18.52% | 322,000 |
| Aug 6, 2025 | 5.59 | 5.72 | 5.49 | 5.67 | 5.67 | 3.09% | 99,000 |
| Aug 5, 2025 | 4.87 | 5.70 | 4.87 | 5.50 | 5.50 | 14.35% | 151,915 |
| Aug 4, 2025 | 4.80 | 4.88 | 4.73 | 4.81 | 4.81 | 0.00% | 78,334 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.70 | 4.81 | 4.81 | -3.80% | 173,512 |
| Jul 31, 2025 | 5.10 | 5.21 | 4.85 | 5.00 | 5.00 | -1.96% | 137,800 |
| Jul 30, 2025 | 5.44 | 5.45 | 5.03 | 5.10 | 5.10 | -4.67% | 83,800 |
| Jul 29, 2025 | 5.48 | 5.51 | 5.28 | 5.35 | 5.35 | -2.73% | 69,432 |
| Jul 28, 2025 | 5.66 | 5.67 | 5.42 | 5.50 | 5.50 | -1.79% | 95,500 |
| Jul 25, 2025 | 5.79 | 5.79 | 5.53 | 5.60 | 5.60 | -2.44% | 39,925 |
| Jul 24, 2025 | 5.65 | 5.78 | 5.53 | 5.74 | 5.74 | 1.59% | 87,800 |
| Jul 23, 2025 | 5.32 | 5.76 | 5.32 | 5.65 | 5.65 | 7.41% | 109,900 |
| Jul 22, 2025 | 5.17 | 5.41 | 5.17 | 5.26 | 5.26 | 0.96% | 108,500 |
| Jul 21, 2025 | 5.29 | 5.39 | 5.20 | 5.21 | 5.21 | -0.19% | 77,500 |