Free Trial

SEACOR Marine (SMHI) Stock Chart & Stock Price History

SEACOR Marine logo
$6.38 -0.08 (-1.21%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$6.38 +0.00 (+0.05%)
As of 04:01 AM 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.

SEACOR Marine Stock Price Performance

The SEACOR Marine (SMHI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 44.74%, with a year-to-date return of -2.71%. In the past month, the stock has increased 19.02%, reflecting recent market activity.

As of the latest close, SEACOR Marine traded at $6.38 with a market cap of $172.16 million and volume of 33,596 shares. Five years ago, the stock traded at $2.95, representing a 116.34% increase over that period. At the time, it had a market cap of $63.52 million and a volume of 78,200 shares.

Receive SMHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SEACOR Marine and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.83%
1 Month
Performance
+19.02%
3 Month
Performance
+17.32%
Year-To-Date
Performance
-2.71%
1 Year
Performance
-44.74%
5 Year
Performance
+116.34%

SMHI Stock Chart for Friday, August, 29, 2025

SEACOR Marine Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$6.48$6.38
-1.44%
$6.56$6.3433,596 shs$172.16 million
08/27/2025$6.28$6.48
+3.17%
$6.54$6.2051,720 shs$174.70 million
08/26/2025$6.29$6.28
-0.25%
$6.40$6.2343,623 shs$169.33 million
08/25/2025$6.50$6.29
-3.21%
$6.52$6.2639,479 shs$169.73 million
08/22/2025$6.20$6.50
+4.94%
$6.60$6.2084,980 shs$175.37 million
08/21/2025$6.08$6.20
+1.98%
$6.25$6.0745,189 shs$167.14 million
08/20/2025$6.13$6.08
-0.83%
$6.14$6.0042,901 shs$163.90 million
08/19/2025$6.15$6.13
-0.33%
$6.32$6.0867,359 shs$165.26 million
08/18/2025$6.17$6.15
-0.39%
$6.34$6.1445,888 shs$165.82 million
08/15/2025$6.25$6.17
-1.22%
$6.29$6.0761,962 shs$166.47 million
08/14/2025$6.36$6.25
-1.72%
$6.40$6.1169,358 shs$168.52 million
08/13/2025$6.19$6.36
+2.67%
$6.41$6.1677,122 shs$171.43 million
08/12/2025$6.10$6.19
+1.44%
$6.79$6.08219,368 shs$167.01 million
08/11/2025$6.42$6.10
-4.95%
$6.70$6.06106,300 shs$164.63 million
08/08/2025$6.74$6.42
-4.72%
$6.77$6.34138,957 shs$173.21 million
08/07/2025$5.70$6.74
+18.21%
$6.84$6.36319,969 shs$181.76 million
08/06/2025$5.49$5.70
+3.83%
$5.72$5.4998,956 shs$153.79 million
08/05/2025$4.81$5.49
+14.14%
$5.70$4.87151,914 shs$148.12 million
08/04/2025$4.81$4.81$4.88$4.7378,332 shs$129.76 million
08/01/2025$5.01$4.81
-3.90%
$4.92$4.70173,512 shs$129.15 million
07/31/2025$5.07$5.01
-1.28%
$5.21$4.85137,754 shs$134.39 million
07/30/2025$5.36$5.07
-5.45%
$5.45$5.0383,787 shs$136.13 million
07/29/2025$5.51$5.36
-2.69%
$5.51$5.2869,432 shs$143.97 million
07/28/2025$5.63$5.51
-2.10%
$5.67$5.4295,467 shs$147.96 million

This page (NYSE:SMHI) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners