Skip to main content
SMHI logo

SEACOR Marine Holdings Inc.

SMHINYSEIndustrialsMarine Shipping

$8.65Today:- (-)1Y +30.52%

As of Oct 26, 2026 close

Market cap
$227.96M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.56$10.00
Volume (live)
-
Avg. volume (3M)
91.06K

SEACOR Marine Holdings (SMHI) Historical Stock Prices

Analyze SEACOR Marine Holdings (SMHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SEACOR Marine Holdings (SMHI) Interactive Price Chart

Interactive historical price chart showing SEACOR Marine Holdings stock price movements and trends across multiple time periods.

Loading chart...

SMHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20268.678.888.678.848.84128.06K
Oct 26, 20268.488.808.488.658.6593.21K
Oct 23, 20268.318.718.278.638.6397.91K
Oct 22, 20268.518.558.118.348.34107.52K
Oct 21, 20268.578.708.518.598.5964.78K
Oct 20, 20268.618.788.508.518.5162.49K
Oct 19, 20268.278.738.278.708.7066.07K
Oct 16, 20268.168.358.168.218.2183.96K
Oct 15, 20268.198.257.798.068.06138.09K
Oct 14, 20268.638.808.228.248.2497.86K
Oct 13, 20268.758.838.578.678.6774.94K
Oct 12, 20268.608.818.608.698.69117.76K
Oct 9, 20268.688.798.578.578.5744.70K
Oct 8, 20268.488.698.318.658.6567.94K
Oct 7, 20268.538.538.248.508.5078.75K
Oct 6, 20268.828.828.358.388.3881.75K
Oct 5, 20268.318.728.258.698.6986.11K
Oct 2, 20268.098.358.068.278.2783.54K
Oct 1, 20268.008.087.908.048.04130.71K
Sep 30, 20268.308.307.958.128.1277.16K
Sep 29, 20268.388.668.238.238.2372.55K
Sep 28, 20268.738.738.428.478.4795.17K
Sep 25, 20268.759.018.668.738.73131.81K
Sep 24, 20268.808.958.788.818.8168.28K
Sep 23, 20269.089.108.838.838.83126.04K
Sep 22, 20268.999.238.889.019.0198.83K
Sep 21, 20269.009.198.889.039.0378.50K
Sep 18, 20269.389.498.989.109.10180.32K
Sep 17, 20269.429.689.419.429.4242.10K
Sep 16, 20269.549.709.299.419.41120.35K
Sep 15, 20269.459.589.439.579.5762.44K
Sep 14, 20269.579.579.359.449.44101.31K
Sep 11, 20269.669.709.529.539.5375.69K
Sep 10, 20269.769.769.599.669.66120.74K
Sep 9, 20269.709.829.629.709.7047.88K
Sep 8, 20269.839.869.579.609.6085.94K
Sep 4, 20269.889.889.609.769.7672.39K
Sep 3, 20269.819.879.659.749.7454.31K
Sep 2, 20269.6910.009.679.789.7893.44K
Sep 1, 20269.639.819.479.789.78122.99K
Aug 31, 20269.619.659.359.559.55113.21K
Aug 28, 20269.569.709.419.419.4163.65K
Aug 27, 20269.309.709.309.519.51127.09K
Aug 26, 20269.659.709.359.409.40116.01K
Aug 25, 20269.689.859.669.709.7080.83K
Aug 24, 20269.969.969.649.759.75107.63K
Aug 21, 20269.8010.009.809.969.9692.16K
Aug 20, 20269.769.929.679.779.7797.44K
Aug 19, 20269.909.909.779.789.7878.51K
Aug 18, 20269.939.949.809.869.8677.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.