5 DAY PERFORMANCE
-25.66%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
-22.43%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+5.92%
SEACOR Marine Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.96 | $8.67 (-3.24%) | $9.07 | $8.64 | 164.77 K | |
| 11/04/2026 | $9.24 | $8.89 (-3.79%) | $9.24 | $8.86 | 119.52 K | $232.54 M |
| 11/03/2026 | $9.38 | $9.19 (-2.03%) | $9.49 | $9.03 | 99.42 K | $240.38 M |
| 11/02/2026 | $9.81 | $9.37 (-4.49%) | $9.91 | $9.35 | 156.10 K | $245.09 M |
| 10/30/2026 | $9.94 | $9.86 (-0.8%) | $9.96 | $9.67 | 189.22 K | $257.91 M |
| 10/29/2026 | $9.04 | $9.83 (8.74%) | $10.00 | $9.04 | 225.25 K | $257.12 M |
| 10/28/2026 | $8.90 | $8.93 (0.34%) | $9.02 | $8.64 | 124.53 K | $233.58 M |
| 10/27/2026 | $8.67 | $8.84 (1.96%) | $8.88 | $8.67 | 128.10 K | $231.23 M |
| 10/26/2026 | $8.48 | $8.65 (2%) | $8.80 | $8.48 | 93.21 K | $226.26 M |
| 10/23/2026 | $8.31 | $8.63 (3.85%) | $8.71 | $8.27 | 97.91 K | $225.00 M |
| 10/22/2026 | $8.51 | $8.34 (-2%) | $8.55 | $8.11 | 107.52 K | $217.44 M |
| 10/21/2026 | $8.57 | $8.59 (0.23%) | $8.70 | $8.51 | 64.80 K | $223.96 M |
| 10/20/2026 | $8.61 | $8.51 (-1.16%) | $8.78 | $8.50 | 62.50 K | $221.87 M |
| 10/19/2026 | $8.27 | $8.70 (5.2%) | $8.73 | $8.27 | 66.10 K | $226.83 M |
| 10/16/2026 | $8.16 | $8.21 (0.61%) | $8.35 | $8.16 | 84.22 K | $214.05 M |
| 10/15/2026 | $8.19 | $8.06 (-1.59%) | $8.25 | $7.79 | 138.10 K | $210.14 M |
| 10/14/2026 | $8.63 | $8.24 (-4.52%) | $8.80 | $8.22 | 97.90 K | $214.83 M |
| 10/13/2026 | $8.75 | $8.67 (-0.91%) | $8.83 | $8.57 | 74.95 K | $226.05 M |
| 10/12/2026 | $8.60 | $8.69 (1.05%) | $8.82 | $8.60 | 117.80 K | $226.57 M |
| 10/09/2026 | $8.68 | $8.57 (-1.27%) | $8.79 | $8.57 | 44.70 K | $223.44 M |
| 10/08/2026 | $8.48 | $8.65 (2%) | $8.69 | $8.31 | 68.00 K | $225.52 M |
| 10/07/2026 | $8.53 | $8.50 (-0.35%) | $8.53 | $8.24 | 78.80 K | $221.61 M |
| 10/06/2026 | $8.82 | $8.38 (-4.99%) | $8.82 | $8.35 | 82.82 K | $218.48 M |
| 10/05/2026 | $8.31 | $8.69 (4.57%) | $8.72 | $8.25 | 86.14 K | $226.57 M |
| 10/02/2026 | $8.09 | $8.27 (2.22%) | $8.35 | $8.06 | 85.02 K | $215.62 M |
| 10/01/2026 | $8.00 | $8.04 (0.5%) | $8.08 | $7.90 | 130.71 K | $209.62 M |
| 09/30/2026 | $8.30 | $8.12 (-2.17%) | $8.30 | $7.95 | 80.90 K | $211.71 M |
| 09/29/2026 | $8.38 | $8.23 (-1.79%) | $8.66 | $8.23 | 72.55 K | $214.57 M |
| 09/28/2026 | $8.73 | $8.47 (-2.98%) | $8.73 | $8.42 | 97.03 K | $220.83 M |
| 09/25/2026 | $8.75 | $8.73 (-0.23%) | $9.01 | $8.66 | 131.81 K | $227.61 M |
| 09/24/2026 | $8.80 | $8.81 (0.11%) | $8.95 | $8.78 | 69.21 K | $229.70 M |
| 09/23/2026 | $9.08 | $8.83 (-2.75%) | $9.10 | $8.83 | 126.04 K | $230.22 M |
| 09/22/2026 | $8.99 | $9.01 (0.22%) | $9.23 | $8.88 | 98.85 K | $234.91 M |
| 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 |
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.
