Go Pro

SEACOR Marine (SMHI) Stock Chart & Stock Price History

SEACOR Marine logo
$8.27 +0.23 (+2.84%)
Closing price 10/2/2026 03:59 PM Eastern
Extended Trading
$8.39 +0.12 (+1.48%)
As of 10/2/2026 07:40 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 Massive. 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 increased 32.88%, with a year-to-date return of 37.34%. In the past month, the stock has decreased 14.85%, reflecting recent market activity.

As of the latest close, SEACOR Marine traded at $8.27 with a market cap of $224.31 million and volume of 84,902 shares. Five years ago, the stock traded at $4.71, representing a 75.54% increase over that period. At the time, it had a market cap of $114.84 million and a volume of 38,387 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-2.43%
1 Month
Performance
-14.85%
3 Month
Performance
+8.72%
Year-To-Date
Performance
+37.34%
1 Year
Performance
+32.88%
5 Year
Performance
+75.54%

SMHI Stock Chart for Saturday, October, 3, 2026

SEACOR Marine Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$8.03$8.27
+2.96%
$8.35$8.0684,902 shs$224.31 million
10/01/2026$8.14$8.03
-1.36%
$8.08$7.90130,710 shs$217.85 million
09/30/2026$8.28$8.14
-1.64%
$8.30$7.9580,869 shs$220.89 million
09/29/2026$8.47$8.28
-2.32%
$8.66$8.2372,548 shs$224.56 million
09/28/2026$8.74$8.47
-3.04%
$8.73$8.4297,027 shs$229.90 million
09/25/2026$8.82$8.74
-0.93%
$9.01$8.66131,813 shs$237.12 million
09/24/2026$8.86$8.82
-0.44%
$8.95$8.7869,211 shs$239.37 million
09/23/2026$9.05$8.86
-2.10%
$9.10$8.83126,043 shs$240.40 million
09/22/2026$9.09$9.05
-0.43%
$9.23$8.8898,848 shs$245.55 million
09/21/2026$9.11$9.09
-0.16%
$9.19$8.8878,503 shs$246.61 million
09/18/2026$9.43$9.11
-3.40%
$9.49$8.98180,324 shs$247.02 million
09/17/2026$9.43$9.43$9.68$9.4142,106 shs$255.70 million
09/16/2026$9.53$9.43
-1.14%
$9.70$9.29120,354 shs$255.70 million
09/15/2026$9.45$9.53
+0.89%
$9.58$9.4362,442 shs$258.66 million
09/14/2026$9.55$9.45
-1.05%
$9.57$9.35101,315 shs$256.41 million
09/11/2026$9.61$9.55
-0.65%
$9.70$9.5275,690 shs$259.12 million
09/10/2026$9.69$9.61
-0.75%
$9.76$9.59120,839 shs$260.77 million
09/09/2026$9.61$9.69
+0.77%
$9.82$9.6247,876 shs$262.75 million
09/08/2026$9.75$9.61
-1.43%
$9.86$9.5786,130 shs$260.78 million
09/07/2026$9.75$9.75$9.89$9.6072,392 shs$264.52 million
09/04/2026$9.71$9.75
+0.41%
$9.89$9.6072,392 shs$264.52 million
09/03/2026$9.78$9.71
-0.76%
$9.87$9.6654,324 shs$263.43 million
09/02/2026$9.75$9.78
+0.35%
$10.00$9.6793,438 shs$265.47 million
09/01/2026$9.57$9.75
+1.88%
$9.81$9.47122,994 shs$264.52 million

This page (NYSE:SMHI) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners