5 DAY PERFORMANCE
-22.27%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+9.08%
SEACOR Marine Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.40 | $9.44 (0.43%) | $9.53 | $9.38 | 25.67 K | $246.12 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 |
| 06/18/2026 | $6.96 | $6.68 (-4.02%) | $7.00 | $6.65 | 171.02 K | $172.24 M |
| 06/17/2026 | $7.13 | $6.97 (-2.24%) | $7.28 | $6.87 | 149.90 K | $179.72 M |
| 06/16/2026 | $7.34 | $7.11 (-3.13%) | $7.34 | $7.06 | 107.61 K | $183.33 M |
| 06/15/2026 | $7.49 | $7.21 (-3.74%) | $7.50 | $7.19 | 80.60 K | $185.91 M |
| 06/12/2026 | $7.39 | $7.42 (0.41%) | $7.67 | $7.30 | 37.81 K | $191.32 M |
| 06/11/2026 | $7.49 | $7.33 (-2.14%) | $7.63 | $7.31 | 64.21 K | $189.00 M |
| 06/10/2026 | $7.56 | $7.35 (-2.78%) | $7.63 | $7.33 | 160.12 K | $189.52 M |
| 06/09/2026 | $7.41 | $7.45 (0.54%) | $7.74 | $7.22 | 60.22 K | $192.10 M |
| 06/08/2026 | $7.30 | $7.36 (0.82%) | $7.53 | $7.30 | 37.82 K | $189.78 M |
| 06/05/2026 | $7.50 | $7.35 (-2%) | $7.63 | $7.32 | 78.82 K | $189.52 M |
| 06/04/2026 | $7.42 | $7.51 (1.21%) | $7.64 | $7.00 | 69.81 K | $193.64 M |
| 06/03/2026 | $7.58 | $7.18 (-5.28%) | $7.69 | $7.15 | 71.40 K | $185.14 M |
| 06/02/2026 | $7.59 | $7.56 (-0.4%) | $7.98 | $7.51 | 45.20 K | $194.93 M |
| 06/01/2026 | $7.59 | $7.70 (1.45%) | $7.75 | $7.31 | 79.23 K | $198.54 M |
| 05/29/2026 | $7.70 | $7.55 (-1.95%) | $7.99 | $7.53 | 151.50 K | $194.68 M |
| 05/28/2026 | $7.00 | $7.73 (10.43%) | $7.78 | $7.00 | 243.48 K | $199.32 M |
| 05/27/2026 | $7.13 | $7.05 (-1.12%) | $7.16 | $7.01 | 70.14 K | $181.78 M |
| 05/26/2026 | $7.25 | $7.18 (-0.97%) | $7.35 | $7.01 | 67.30 K | $185.14 M |
| 05/22/2026 | $7.30 | $7.21 (-1.23%) | $7.30 | $7.16 | 45.40 K | $185.91 M |
| 05/21/2026 | $7.43 | $7.33 (-1.35%) | $7.45 | $7.11 | 47.61 K | $189.00 M |
| 05/20/2026 | $7.27 | $7.35 (1.1%) | $7.54 | $7.27 | 58.95 K | $189.52 M |
| 05/19/2026 | $7.54 | $7.34 (-2.65%) | $7.54 | $7.29 | 29.91 K | $189.26 M |
| 05/18/2026 | $7.16 | $7.51 (4.89%) | $7.56 | $7.16 | 69.22 K | $193.64 M |
| 05/15/2026 | $7.28 | $7.17 (-1.51%) | $7.28 | $6.99 | 70.13 K | $184.88 M |
| 05/14/2026 | $7.28 | $7.13 (-2.06%) | $7.28 | $7.00 | 138.63 K | $183.85 M |
| 05/13/2026 | $7.28 | $7.27 (-0.14%) | $7.35 | $7.10 | 75.50 K | $187.46 M |
| 05/12/2026 | $7.44 | $7.37 (-0.94%) | $7.46 | $7.24 | 96.60 K | $190.03 M |
| 05/11/2026 | $7.54 | $7.44 (-1.33%) | $7.54 | $7.38 | 34.52 K | $191.84 M |
| 05/08/2026 | $7.48 | $7.44 (-0.53%) | $7.62 | $7.44 | 50.20 K | $191.84 M |
| 05/07/2026 | $7.70 | $7.55 (-1.95%) | $7.70 | $7.41 | 62.40 K | $194.68 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.
