5 DAY PERFORMANCE
-22.10%
1 MONTH PERFORMANCE
-26.41%
3 MONTH PERFORMANCE
+9.73%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+7.32%
SEACOR Marine Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.00 | $9.03 (0.33%) | $9.19 | $8.88 | 78.50 K | $235.43 M |
| 09/18/2026 | $9.38 | $9.10 (-2.99%) | $9.49 | $8.98 | 180.33 K | $237.26 M |
| 09/17/2026 | $9.42 | $9.42 (0%) | $9.68 | $9.41 | 42.11 K | $245.60 M |
| 09/16/2026 | $9.54 | $9.41 (-1.36%) | $9.70 | $9.29 | 120.40 K | $245.34 M |
| 09/15/2026 | $9.45 | $9.57 (1.27%) | $9.58 | $9.43 | 62.44 K | $249.51 M |
| 09/14/2026 | $9.57 | $9.44 (-1.36%) | $9.57 | $9.35 | 101.32 K | $246.12 M |
| 09/11/2026 | $9.66 | $9.53 (-1.35%) | $9.70 | $9.52 | 75.70 K | $248.47 M |
| 09/10/2026 | $9.76 | $9.66 (-1.02%) | $9.76 | $9.59 | 120.84 K | $251.86 M |
| 09/09/2026 | $9.70 | $9.70 (0%) | $9.82 | $9.62 | 47.90 K | $252.90 M |
| 09/08/2026 | $9.83 | $9.60 (-2.34%) | $9.86 | $9.57 | 86.13 K | $250.29 M |
| 09/04/2026 | $9.89 | $9.76 (-1.31%) | $9.89 | $9.60 | 72.40 K | $254.46 M |
| 09/03/2026 | $9.81 | $9.74 (-0.71%) | $9.87 | $9.65 | 54.34 K | $253.94 M |
| 09/02/2026 | $9.69 | $9.78 (0.93%) | $10.00 | $9.67 | 93.44 K | $254.99 M |
| 09/01/2026 | $9.63 | $9.78 (1.56%) | $9.81 | $9.47 | 123.00 K | $254.99 M |
| 08/31/2026 | $9.61 | $9.55 (-0.62%) | $9.65 | $9.35 | 113.71 K | $248.99 M |
| 08/28/2026 | $9.56 | $9.41 (-1.57%) | $9.70 | $9.41 | 63.65 K | $245.34 M |
| 08/27/2026 | $9.30 | $9.51 (2.26%) | $9.70 | $9.30 | 127.10 K | $247.95 M |
| 08/26/2026 | $9.65 | $9.40 (-2.59%) | $9.70 | $9.35 | 116.01 K | $245.08 M |
| 08/25/2026 | $9.68 | $9.70 (0.21%) | $9.85 | $9.66 | 80.83 K | $252.90 M |
| 08/24/2026 | $9.96 | $9.75 (-2.11%) | $9.96 | $9.64 | 107.64 K | $254.20 M |
| 08/21/2026 | $9.80 | $9.96 (1.63%) | $10.00 | $9.80 | 92.20 K | $259.68 M |
| 08/20/2026 | $9.76 | $9.77 (0.1%) | $9.92 | $9.67 | 97.74 K | $254.72 M |
| 08/19/2026 | $9.90 | $9.78 (-1.21%) | $9.90 | $9.77 | 79.64 K | $254.99 M |
| 08/18/2026 | $9.93 | $9.86 (-0.7%) | $9.94 | $9.80 | 78.00 K | $257.07 M |
| 08/17/2026 | $9.79 | $9.82 (0.31%) | $9.96 | $9.79 | 95.95 K | $256.03 M |
| 08/14/2026 | $9.65 | $9.86 (2.18%) | $9.88 | $9.65 | 74.83 K | $257.07 M |
| 08/13/2026 | $9.60 | $9.65 (0.52%) | $9.86 | $9.60 | 95.63 K | $251.60 M |
| 08/12/2026 | $9.73 | $9.73 (0%) | $9.87 | $9.59 | 83.10 K | $253.68 M |
| 08/11/2026 | $9.75 | $9.74 (-0.1%) | $9.88 | $9.65 | 134.50 K | $253.94 M |
| 08/10/2026 | $9.54 | $9.69 (1.57%) | $9.70 | $9.36 | 84.00 K | $252.64 M |
| 08/07/2026 | $9.40 | $9.52 (1.28%) | $9.75 | $9.29 | 110.20 K | $248.21 M |
| 08/06/2026 | $9.50 | $9.45 (-0.53%) | $9.60 | $9.42 | 77.60 K | $246.38 M |
| 08/05/2026 | $9.63 | $9.45 (-1.87%) | $9.63 | $9.45 | 100.63 K | $246.38 M |
| 08/04/2026 | $9.45 | $9.49 (0.42%) | $9.70 | $9.42 | 113.83 K | $247.42 M |
| 08/03/2026 | $9.49 | $9.48 (-0.11%) | $9.59 | $9.33 | 145.00 K | $247.16 M |
| 07/31/2026 | $9.55 | $9.43 (-1.26%) | $9.59 | $9.00 | 116.33 K | $245.86 M |
| 07/30/2026 | $9.13 | $9.54 (4.49%) | $9.61 | $8.34 | 680.10 K | $248.73 M |
| 07/29/2026 | $8.17 | $7.72 (-5.51%) | $8.17 | $7.64 | 211.30 K | $201.28 M |
| 07/28/2026 | $8.20 | $7.97 (-2.8%) | $8.20 | $7.95 | 71.00 K | $207.79 M |
| 07/27/2026 | $7.95 | $8.09 (1.76%) | $8.18 | $7.93 | 53.02 K | $210.92 M |
| 07/24/2026 | $7.71 | $8.00 (3.76%) | $8.03 | $7.63 | 139.32 K | $206.28 M |
| 07/23/2026 | $7.89 | $7.68 (-2.66%) | $7.94 | $7.63 | 46.60 K | $198.03 M |
| 07/22/2026 | $7.74 | $7.80 (0.78%) | $7.85 | $7.67 | 56.54 K | $201.12 M |
| 07/21/2026 | $7.73 | $7.72 (-0.13%) | $7.80 | $7.63 | 87.50 K | $199.06 M |
| 07/20/2026 | $7.98 | $7.73 (-3.13%) | $8.11 | $7.66 | 153.44 K | $199.32 M |
| 07/17/2026 | $7.64 | $7.91 (3.53%) | $7.92 | $7.59 | 108.02 K | $203.96 M |
| 07/16/2026 | $8.49 | $7.84 (-7.66%) | $8.49 | $7.83 | 75.94 K | $202.15 M |
| 07/15/2026 | $8.33 | $8.38 (0.6%) | $8.51 | $8.00 | 184.11 K | $216.08 M |
| 07/14/2026 | $7.88 | $8.30 (5.33%) | $8.47 | $7.88 | 109.17 K | $214.01 M |
| 07/13/2026 | $7.80 | $7.86 (0.77%) | $8.05 | $7.72 | 97.56 K | $202.67 M |
| 07/10/2026 | $7.90 | $7.80 (-1.27%) | $7.91 | $7.61 | 62.31 K | $201.12 M |
| 07/09/2026 | $7.81 | $7.76 (-0.64%) | $7.83 | $7.61 | 55.13 K | $200.09 M |
| 07/08/2026 | $7.61 | $7.86 (3.29%) | $7.89 | $7.45 | 103.60 K | $202.67 M |
| 07/07/2026 | $7.45 | $7.55 (1.34%) | $7.66 | $7.26 | 136.10 K | $194.68 M |
| 07/06/2026 | $7.59 | $7.37 (-2.9%) | $7.87 | $7.31 | 130.49 K | $190.03 M |
| 07/02/2026 | $7.70 | $7.59 (-1.43%) | $7.95 | $7.27 | 119.90 K | $195.71 M |
| 07/01/2026 | $7.65 | $7.69 (0.52%) | $8.13 | $7.50 | 171.74 K | $198.29 M |
| 06/30/2026 | $8.00 | $7.65 (-4.37%) | $8.18 | $7.64 | 160.00 K | $197.25 M |
| 06/29/2026 | $7.54 | $8.02 (6.37%) | $8.17 | $7.54 | 229.30 K | $206.80 M |
| 06/26/2026 | $7.49 | $7.55 (0.8%) | $7.74 | $7.46 | 472.80 K | $194.68 M |
| 06/25/2026 | $7.19 | $7.55 (5.01%) | $7.76 | $7.09 | 209.10 K | $194.68 M |
| 06/24/2026 | $7.70 | $7.23 (-6.1%) | $7.87 | $7.03 | 269.05 K | $186.42 M |
| 06/23/2026 | $7.88 | $7.86 (-0.25%) | $8.17 | $7.55 | 258.10 K | $202.67 M |
| 06/22/2026 | $6.63 | $7.93 (19.61%) | $7.98 | $6.30 | 438.90 K | $204.47 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.
