Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free SMHI Stock Alerts

SEACOR Marine (SMHI) Stock Chart & Stock Price History

SEACOR Marine logo
$7.13 -0.14 (-1.93%)
As of 03:25 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 40.63%, with a year-to-date return of 18.44%. In the past month, the stock has decreased 4.81%, reflecting recent market activity.

As of the latest close, SEACOR Marine traded at $7.27 with a market cap of $196.62 million and volume of 75,456 shares. Five years ago, the stock traded at $3.48, representing a 104.89% increase over that period. At the time, it had a market cap of $84.20 million and a volume of 36,278 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.

Subscribe Now
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
-4.55%
1 Month
Performance
-4.81%
3 Month
Performance
-1.31%
Year-To-Date
Performance
+18.44%
1 Year
Performance
+40.63%
5 Year
Performance
+104.89%

SMHI Stock Chart for Thursday, May, 14, 2026

SMHI Chart by TradingView

SEACOR Marine Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$7.36$7.27
-1.28%		$7.35$7.1075,456 shs$196.62 million
05/12/2026$7.45$7.36
-1.14%		$7.46$7.2496,589 shs$199.16 million
05/11/2026$7.47$7.45
-0.33%		$7.54$7.3834,524 shs$201.48 million
05/08/2026$7.54$7.47
-0.94%		$7.62$7.4450,201 shs$204.32 million
05/07/2026$7.62$7.54
-1.04%		$7.70$7.4162,390 shs$204.06 million
05/06/2026$7.71$7.62
-1.10%		$7.80$7.59112,197 shs$206.20 million
05/05/2026N/A$7.71$7.78$7.5396,306 shs$208.51 million
04/30/2026$7.40$7.62
+2.89%		$7.79$6.9898,254 shs$206.08 million
04/29/2026$7.58$7.40
-2.36%		$7.60$7.2676,155 shs$200.29 million
04/28/2026$7.28$7.58
+4.12%		$7.60$7.3743,955 shs$205.12 million
04/27/2026$6.89$7.28
+5.74%		$7.34$7.0058,835 shs$197.00 million
04/24/2026$6.94$6.89
-0.79%		$6.96$6.8553,209 shs$186.31 million
04/23/2026$7.08$6.94
-1.91%		$7.15$6.8947,444 shs$187.81 million
04/22/2026$7.16$7.08
-1.19%		$7.35$6.9292,163 shs$191.45 million
04/21/2026$7.29$7.16
-1.78%		$7.40$7.1260,956 shs$193.75 million
04/20/2026$7.51$7.29
-2.86%		$7.53$7.2564,522 shs$197.27 million
04/17/2026$7.49$7.51
+0.15%		$7.55$7.3653,711 shs$202.28 million
04/16/2026$7.54$7.49
-0.54%		$7.59$7.4248,589 shs$201.96 million
04/15/2026$7.49$7.54
+0.60%		$7.65$7.4555,186 shs$203.07 million
04/14/2026$7.81$7.49
-4.04%		$7.75$7.4756,938 shs$201.87 million
04/13/2026$7.71$7.81
+1.23%		$8.01$7.7175,250 shs$210.35 million
Related Companies

This page (NYSE:SMHI) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Is this AI lab Elon’s SpaceX lifeline?
Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...
Chaikin Analytics | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
Millionaire warns: Move your money before May 15
Larry Benedict - the trader who generated $274 million in client profits and beat the S&P 500 by 18 times in 2...
Brownstone Research | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Musk's acquisition pattern points to ONE stock
Musk needed solar - he acquired SolarCity. Needed data - he bought Twitter. The pattern is clear: when a suppl...
Behind the Markets | Sponsoredtc pixel