SEACOR Marine Holdings Inc. Common Stock (SMHI)

Historical Prices For SEACOR Marine Holdings Inc. Common Stock (SMHI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.44	6.46	6.24	6.30	33,194	6.30
10/23/2025	6.19	6.48	6.07	6.39	52,759	6.39
10/22/2025	5.68	6.17	5.56	6.07	145,739	6.07
10/21/2025	5.75	5.81	5.58	5.65	38,138	5.65
10/20/2025	5.63	5.75	5.62	5.74	37,962	5.74
10/17/2025	5.76	5.76	5.55	5.64	39,639	5.64
10/16/2025	5.91	5.99	5.75	5.77	48,624	5.77
10/15/2025	5.81	5.95	5.81	5.88	48,654	5.88
10/14/2025	5.66	5.84	5.64	5.75	65,956	5.75
10/13/2025	5.71	5.91	5.67	5.88	88,981	5.88
10/10/2025	5.99	6.06	5.61	5.61	127,990	5.61
10/09/2025	6.09	6.18	5.96	6.11	59,457	6.11
10/08/2025	6.28	6.37	6.07	6.07	48,402	6.07
10/07/2025	6.19	6.30	6.13	6.21	65,921	6.21
10/06/2025	6.27	6.43	6.15	6.19	64,590	6.19
10/03/2025	6.14	6.39	6.13	6.22	81,920	6.22
10/02/2025	6.41	6.41	6.11	6.15	55,588	6.15
10/01/2025	6.47	6.63	6.41	6.43	77,425	6.43
9/30/2025	6.40	6.61	6.31	6.49	53,085	6.49
9/29/2025	6.90	6.90	6.45	6.51	40,894	6.51
9/26/2025	6.99	7.01	6.87	6.91	35,423	6.91
9/25/2025	6.77	7.01	6.61	6.94	57,545	6.94
9/24/2025	6.96	7.17	6.80	6.80	29,713	6.80
9/23/2025	6.80	7.17	6.80	6.91	57,864	6.91
9/22/2025	6.71	6.90	6.70	6.81	52,815	6.81
9/19/2025	7.23	7.23	6.75	6.83	441,944	6.83
9/18/2025	7.09	7.33	7.00	7.23	62,406	7.23
9/17/2025	7.01	7.42	7.01	7.09	142,793	7.09
9/16/2025	6.55	7.18	6.55	7.08	222,899	7.08
9/15/2025	6.66	6.70	6.41	6.46	51,105	6.46
9/12/2025	6.45	6.67	6.32	6.66	74,169	6.66
9/11/2025	6.31	6.45	6.25	6.43	43,689	6.43
9/10/2025	6.23	6.44	6.22	6.35	46,215	6.35
9/09/2025	6.38	6.67	6.19	6.19	69,081	6.19
9/08/2025	6.44	6.53	6.26	6.51	65,589	6.51
9/05/2025	6.42	6.57	6.22	6.45	61,782	6.45
9/04/2025	6.47	6.53	6.42	6.48	38,929	6.48
9/03/2025	6.59	6.71	6.40	6.40	84,947	6.40
9/02/2025	6.33	6.99	6.23	6.71	139,665	6.71
8/29/2025	6.33	6.47	6.24	6.41	69,626	6.41
8/28/2025	6.56	6.56	6.34	6.39	33,596	6.39
8/27/2025	6.20	6.54	6.20	6.46	51,720	6.46
8/26/2025	6.29	6.40	6.23	6.24	43,623	6.24
8/25/2025	6.52	6.52	6.26	6.27	39,479	6.27
8/22/2025	6.20	6.60	6.20	6.52	84,980	6.52
8/21/2025	6.07	6.25	6.07	6.19	45,189	6.19
8/20/2025	6.11	6.13	6.00	6.07	42,901	6.07
8/19/2025	6.20	6.32	6.08	6.08	67,359	6.08
8/18/2025	6.18	6.34	6.13	6.17	45,888	6.17
8/15/2025	6.26	6.29	6.07	6.16	61,962	6.16
8/14/2025	6.24	6.40	6.11	6.23	69,358	6.23
8/13/2025	6.25	6.41	6.16	6.34	77,122	6.34
8/12/2025	6.08	6.79	6.08	6.18	219,374	6.18
8/11/2025	6.47	6.70	6.06	6.09	106,300	6.09
8/08/2025	6.71	6.77	6.34	6.42	138,957	6.42
8/07/2025	6.50	6.84	6.36	6.72	321,969	6.72
8/06/2025	5.59	5.72	5.49	5.67	98,956	5.67
8/05/2025	4.87	5.70	4.87	5.50	151,915	5.50
8/04/2025	4.80	4.88	4.73	4.81	78,332	4.81
8/01/2025	4.92	4.92	4.70	4.81	173,512	4.81
7/31/2025	5.10	5.21	4.85	5.00	137,764	5.00
7/30/2025	5.44	5.45	5.03	5.10	83,787	5.10
7/29/2025	5.48	5.51	5.28	5.35	69,432	5.35
7/28/2025	5.66	5.67	5.42	5.50	95,467	5.50
7/25/2025	5.79	5.79	5.53	5.60	39,925	5.60