5 DAY PERFORMANCE
+9.73%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+16.91%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+36.25%
SEACOR Marine Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.63 | $7.93 (19.61%) | $7.98 | $6.30 | 438.87 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 |
| 05/06/2026 | $7.66 | $7.60 (-0.78%) | $7.80 | $7.59 | 112.20 K | $195.97 M |
| 05/05/2026 | $7.55 | $7.70 (1.99%) | $7.78 | $7.53 | 96.31 K | $198.54 M |
| 05/04/2026 | $7.71 | $7.56 (-1.95%) | $7.80 | $7.46 | 70.60 K | $194.93 M |
| 05/01/2026 | $7.50 | $7.65 (2%) | $7.76 | $7.27 | 67.60 K | $197.25 M |
| 04/30/2026 | $7.00 | $7.60 (8.57%) | $7.79 | $6.98 | 98.30 K | $195.97 M |
| 04/29/2026 | $7.55 | $7.46 (-1.19%) | $7.60 | $7.26 | 76.20 K | $192.36 M |
| 04/28/2026 | $7.37 | $7.57 (2.71%) | $7.60 | $7.37 | 44.00 K | $195.19 M |
| 04/27/2026 | $7.17 | $7.25 (1.12%) | $7.34 | $7.00 | 58.83 K | $186.94 M |
| 04/24/2026 | $6.88 | $6.91 (0.44%) | $6.96 | $6.85 | 53.21 K | $178.17 M |
| 04/23/2026 | $7.13 | $6.96 (-2.38%) | $7.15 | $6.89 | 47.44 K | $179.46 M |
| 04/22/2026 | $7.29 | $7.12 (-2.33%) | $7.35 | $6.92 | 92.20 K | $183.59 M |
| 04/21/2026 | $7.33 | $7.19 (-1.91%) | $7.40 | $7.12 | 61.00 K | $185.39 M |
| 04/20/2026 | $7.45 | $7.26 (-2.55%) | $7.53 | $7.25 | 64.52 K | $187.20 M |
| 04/17/2026 | $7.43 | $7.49 (0.81%) | $7.55 | $7.36 | 53.71 K | $193.13 M |
| 04/16/2026 | $7.43 | $7.52 (1.21%) | $7.59 | $7.42 | 50.34 K | $193.90 M |
| 04/15/2026 | $7.46 | $7.52 (0.8%) | $7.65 | $7.45 | 55.20 K | $193.90 M |
| 04/14/2026 | $7.74 | $7.50 (-3.1%) | $7.75 | $7.47 | 56.94 K | $193.39 M |
| 04/13/2026 | $7.71 | $7.83 (1.56%) | $8.01 | $7.71 | 75.30 K | $201.90 M |
| 04/10/2026 | $7.71 | $7.71 (0%) | $7.77 | $7.60 | 37.00 K | $198.80 M |
| 04/09/2026 | $7.81 | $7.79 (-0.26%) | $8.00 | $7.72 | 71.63 K | $200.86 M |
| 04/08/2026 | $7.49 | $7.84 (4.67%) | $7.98 | $7.49 | 188.83 K | $202.15 M |
| 04/07/2026 | $7.54 | $7.58 (0.53%) | $7.72 | $7.41 | 146.41 K | $195.45 M |
| 04/06/2026 | $7.28 | $7.46 (2.47%) | $7.61 | $7.28 | 71.40 K | $192.36 M |
| 04/02/2026 | $7.21 | $7.27 (0.83%) | $7.60 | $7.15 | 57.20 K | $187.46 M |
| 04/01/2026 | $7.15 | $7.19 (0.56%) | $7.31 | $7.00 | 68.30 K | $185.39 M |
| 03/31/2026 | $7.56 | $7.16 (-5.29%) | $7.63 | $7.07 | 151.34 K | $184.62 M |
| 03/30/2026 | $7.63 | $7.47 (-2.1%) | $7.63 | $7.34 | 88.02 K | $192.61 M |
| 03/27/2026 | $7.56 | $7.53 (-0.4%) | $7.76 | $7.49 | 77.72 K | $194.16 M |
| 03/26/2026 | $7.40 | $7.60 (2.7%) | $7.75 | $7.40 | 107.50 K | $195.97 M |
| 03/25/2026 | $7.48 | $7.40 (-1.07%) | $7.52 | $7.09 | 88.31 K | $190.81 M |
| 03/24/2026 | $7.50 | $7.38 (-1.6%) | $7.88 | $7.30 | 68.30 K | $190.29 M |
| 03/23/2026 | $7.28 | $7.45 (2.34%) | $7.62 | $7.17 | 72.00 K | $192.10 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.
