5 DAY PERFORMANCE
+24.86%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-30.65%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
-47.13%
SEACOR Marine Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.09 | $5.11 (0.39%) | $5.20 | $5.01 | 91,661 | $141.64 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 |
| 01/17/2025 | $7.08 | $7.03 (-0.71%) | $7.19 | $6.95 | 112,730 | $195.24 M |
| 01/16/2025 | $7.30 | $6.97 (-4.52%) | $7.37 | $6.90 | 104,304 | $193.58 M |
| 01/15/2025 | $7.05 | $7.31 (3.69%) | $7.36 | $6.91 | 212,100 | $203.02 M |
| 01/14/2025 | $6.98 | $6.87 (-1.58%) | $7.16 | $6.78 | 106,600 | $190.80 M |
| 01/13/2025 | $6.75 | $6.86 (1.63%) | $6.94 | $6.72 | 155,400 | $190.52 M |
| 01/10/2025 | $6.75 | $6.73 (-0.3%) | $6.86 | $6.63 | 176,600 | $186.91 M |
| 01/08/2025 | $6.78 | $6.70 (-1.18%) | $6.85 | $6.64 | 199,300 | $186.08 M |
| 01/07/2025 | $6.67 | $6.84 (2.55%) | $6.93 | $6.67 | 240,800 | $189.97 M |
| 01/06/2025 | $7.03 | $6.63 (-5.69%) | $7.23 | $6.59 | 194,800 | $184.13 M |
| 01/03/2025 | $6.82 | $6.96 (2.05%) | $6.99 | $6.73 | 135,245 | $193.30 M |
| 01/02/2025 | $6.67 | $6.75 (1.2%) | $7.12 | $6.63 | 200,719 | $187.47 M |
| 12/31/2024 | $6.38 | $6.56 (2.82%) | $6.61 | $6.35 | 212,304 | $182.19 M |
| 12/30/2024 | $6.13 | $6.35 (3.59%) | $6.45 | $6.10 | 161,400 | $176.36 M |
| 12/27/2024 | $6.22 | $6.22 (0%) | $6.30 | $6.15 | 105,441 | $172.75 M |
| 12/26/2024 | $6.11 | $6.25 (2.29%) | $6.29 | $6.07 | 143,600 | $173.58 M |
| 12/24/2024 | $6.09 | $6.16 (1.15%) | $6.29 | $5.98 | 140,100 | $171.08 M |
| 12/23/2024 | $5.80 | $6.02 (3.79%) | $6.15 | $5.80 | 134,148 | $167.19 M |
| 12/20/2024 | $5.89 | $5.91 (0.34%) | $6.17 | $5.88 | 252,547 | $164.14 M |
| 12/19/2024 | $6.00 | $5.98 (-0.33%) | $6.18 | $5.94 | 228,042 | $166.08 M |
| 12/18/2024 | $6.55 | $5.91 (-9.77%) | $6.70 | $5.91 | 345,307 | $164.14 M |
| 12/17/2024 | $6.19 | $6.52 (5.33%) | $6.58 | $6.13 | 275,736 | $181.08 M |
| 12/16/2024 | $6.26 | $6.23 (-0.48%) | $6.43 | $6.23 | 160,127 | $173.02 M |
| 12/13/2024 | $6.53 | $6.36 (-2.6%) | $6.56 | $6.34 | 135,200 | $176.63 M |
| 12/12/2024 | $6.66 | $6.57 (-1.35%) | $6.72 | $6.49 | 133,349 | $182.47 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.
