SEACOR Marine (SMHI) Stock Chart & Stock Price History $4.96 +0.35 (+7.59%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$4.96 0.00 (-0.10%) As of 05/2/2025 07:44 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock SEACOR Marine Stock Price Performance 5 Day Performance-2.55%1 Month Performance+25.79%3 Month Performance-28.99%6 Month Performance-25.64%Year-To-Date Performance-24.39%1 Year Performance-60.29% Receive SMHI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SEACOR Marine and its competitors with MarketBeat's FREE daily newsletter. Email Address SMHI Stock Chart for Sunday, May, 4, 2025 SMHI Chart by TradingView SEACOR Marine Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$4.64$4.96+6.90%$4.99$4.5775,090 shs$133.19 million05/01/2025$4.88$4.64-4.92%$5.40$4.58169,092 shs$124.59 million04/30/2025$5.09$4.88-4.13%$5.03$4.64156,540 shs$131.04 million04/29/2025$5.22$5.09-2.49%$5.26$5.0387,762 shs$136.68 million04/28/2025$4.90$5.22+6.53%$5.31$4.85120,333 shs$140.17 million04/25/2025$5.02$4.90-2.39%$5.18$4.86133,361 shs$135.58 million04/24/2025$4.52$5.02+11.06%$5.06$4.49198,788 shs$138.90 million04/23/2025$4.42$4.52+2.26%$4.61$4.42110,610 shs$125.06 million04/22/2025$4.48$4.42-1.34%$4.49$4.27105,958 shs$122.30 million04/21/2025$4.63$4.48-3.14%$4.66$4.3796,722 shs$123.96 million Get the Latest News and Ratings for SMHI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SEACOR Marine and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$4.63$4.63$4.94$4.29148,067 shs$127.97 million04/17/2025$4.29$4.63+7.81%$4.94$4.29148,067 shs$127.97 million04/16/2025$4.14$4.29+3.62%$4.51$4.08170,197 shs$118.70 million04/15/2025$4.14$4.14$4.19$4.0293,060 shs$114.55 million04/14/2025$4.50$4.14-7.90%$4.59$4.10104,589 shs$114.55 million04/11/2025$4.33$4.50+3.93%$4.55$4.08117,255 shs$124.37 million04/10/2025$4.90$4.33-11.73%$4.82$4.21138,400 shs$119.67 million04/09/2025$4.31$4.90+13.58%$4.95$4.15254,393 shs$135.58 million04/09/2025$4.31$4.90+13.58%$4.95$4.15254,393 shs$135.58 million04/08/2025$4.54$4.31-4.92%$4.80$4.23205,006 shs$119.36 million04/08/2025$4.54$4.31-4.92%$4.80$4.23205,006 shs$119.36 million04/07/2025$3.94$4.54+15.06%$4.83$3.96238,295 shs$125.53 million04/04/2025$4.66$3.94-15.31%$4.53$3.63395,036 shs$109.10 million04/03/2025$5.05$4.66-7.80%$4.79$4.59195,512 shs$128.83 million Related Companies GNK Stock Price Chart CVLG Stock Price Chart FIP Stock Price Chart SNCY Stock Price Chart LIND Stock Price Chart VLRS Stock Price Chart ASC Stock Price Chart AZUL Stock Price Chart SB Stock Price Chart CLCO Stock Price Chart Receive SMHI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SEACOR Marine and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SMHI) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SEACOR Marine Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SEACOR Marine With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
