SEACOR Marine (SMHI) Stock Chart & Stock Price History $4.94 -0.12 (-2.41%) Closing price 05/23/2025 03:59 PM EasternExtended Trading$4.93 -0.01 (-0.16%) As of 05/23/2025 04:04 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 The SEACOR Marine (SMHI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 63.26%, with a year-to-date return of -24.73%. In the past month, the stock has decreased 1.63%, reflecting recent market activity. As of the latest close, SEACOR Marine traded at $4.94 with a market cap of $132.60 million and volume of 57,141 shares. Five years ago, the stock traded at $1.49, representing a 231.41% increase over that period. At the time, it had a market cap of $34.54 million and a volume of 200,800 shares. 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 5 Day Performance-2.02%1 Month Performance-1.63%3 Month Performance-18.15%Year-To-Date Performance-24.73%1 Year Performance-63.26%5 Year Performance+231.41% SMHI Stock Chart for Saturday, May, 24, 2025 SMHI Chart by TradingView SEACOR Marine Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$5.05$4.94-2.22%$5.16$4.9157,141 shs$132.60 million05/22/2025$5.23$5.05-3.35%$5.24$5.0255,125 shs$135.60 million05/21/2025$5.09$5.23+2.65%$5.45$5.10159,668 shs$140.30 million05/20/2025$5.04$5.09+0.99%$5.09$4.9771,128 shs$136.68 million05/19/2025$5.06$5.04-0.36%$5.16$4.97113,471 shs$135.33 million05/16/2025$5.18$5.06-2.36%$5.21$4.98118,677 shs$135.82 million05/15/2025$5.07$5.18+2.17%$5.22$4.9188,099 shs$139.09 million05/14/2025$5.06$5.07+0.20%$5.15$4.93117,908 shs$136.14 million05/13/2025$4.95$5.06+2.22%$5.17$4.94112,658 shs$135.87 million05/12/2025$4.95$4.95$5.27$4.90109,233 shs$132.92 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. 05/09/2025$4.76$4.95+3.95%$5.02$4.7991,218 shs$132.92 million05/08/2025$4.41$4.76+7.98%$4.80$4.4883,322 shs$118.69 million05/07/2025$4.54$4.41-2.88%$4.55$4.3290,521 shs$118.42 million05/06/2025$4.65$4.54-2.34%$4.99$4.53198,696 shs$121.94 million05/05/2025$4.96$4.65-6.25%$4.95$4.63137,665 shs$124.86 million05/02/2025$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 million Related Companies VLRS Stock Price Chart ASC Stock Price Chart SB Stock Price Chart CLCO Stock Price Chart PAMT Stock Price Chart PANL Stock Price Chart BLDE Stock Price Chart AZUL Stock Price Chart ESEA Stock Price Chart FLYX 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 5/24/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | 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.
Buy SMHI Stock Free SMHI Stock Alerts