MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMHI — SEACOR Marine Holdings Inc. Common Stock
NYSESEACOR Marine Holdings Inc. Common Stock
$8.65
+0.15(+1.76%)
- O
- 8.48
- H
- 8.69
- L
- 8.31
- V
- 67.94K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.65
Period Return+65.71%
Period High$10.00
Period Low$4.32
Avg Daily Volume107.8K
Total Trading Days365
SMHI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.48 | $8.69 | $8.31 | $8.65 | +$0.15 | +1.76% | 67,940 | $8.61 | $8.31 $8.69 |
| Oct 7, 2026 | $8.53 | $8.53 | $8.24 | $8.50 | +$0.12 | +1.43% | 78,751 | $8.48 | $8.24 $8.53 |
| Oct 6, 2026 | $8.82 | $8.82 | $8.35 | $8.38 | $-0.31 | -3.57% | 82,819 | $8.46 | $8.35 $8.82 |
| Oct 5, 2026 | $8.31 | $8.72 | $8.25 | $8.69 | +$0.42 | +5.08% | 86,137 | $8.63 | $8.25 $8.72 |
| Oct 2, 2026 | $8.09 | $8.35 | $8.06 | $8.27 | +$0.23 | +2.86% | 85,016 | $8.26 | $8.06 $8.35 |
| Oct 1, 2026 | $8.00 | $8.08 | $7.90 | $8.04 | $-0.08 | -0.99% | 130,712 | $8.00 | $7.90 $8.08 |
| Sep 30, 2026 | $8.30 | $8.30 | $7.95 | $8.12 | $-0.11 | -1.34% | 80,869 | $8.13 | $7.95 $8.30 |
| Sep 29, 2026 | $8.38 | $8.66 | $8.23 | $8.23 | $-0.24 | -2.83% | 72,550 | $8.33 | $8.23 $8.66 |
| Sep 28, 2026 | $8.73 | $8.73 | $8.42 | $8.47 | $-0.26 | -2.98% | 97,027 | $8.53 | $8.42 $8.73 |
| Sep 25, 2026 | $8.75 | $9.01 | $8.66 | $8.73 | $-0.08 | -0.91% | 131,813 | $8.77 | $8.66 $9.01 |
| Sep 24, 2026 | $8.80 | $8.95 | $8.78 | $8.81 | $-0.02 | -0.23% | 69,213 | $8.85 | $8.78 $8.95 |
| Sep 23, 2026 | $9.08 | $9.10 | $8.83 | $8.83 | $-0.18 | -2.00% | 126,044 | $8.95 | $8.83 $9.10 |
| Sep 22, 2026 | $8.99 | $9.23 | $8.88 | $9.01 | $-0.02 | -0.22% | 98,850 | $9.07 | $8.88 $9.23 |
| Sep 21, 2026 | $9.00 | $9.19 | $8.88 | $9.03 | $-0.07 | -0.77% | 78,505 | $9.03 | $8.88 $9.19 |
| Sep 18, 2026 | $9.38 | $9.49 | $8.98 | $9.10 | $-0.32 | -3.40% | 180,327 | $9.15 | $8.98 $9.49 |
| Sep 17, 2026 | $9.42 | $9.68 | $9.41 | $9.42 | +$0.01 | +0.11% | 42,108 | $9.45 | $9.41 $9.68 |
| Sep 16, 2026 | $9.54 | $9.70 | $9.29 | $9.41 | $-0.16 | -1.67% | 120,355 | $9.46 | $9.29 $9.70 |
| Sep 15, 2026 | $9.45 | $9.58 | $9.43 | $9.57 | +$0.13 | +1.38% | 62,442 | $9.51 | $9.43 $9.58 |
| Sep 14, 2026 | $9.57 | $9.57 | $9.35 | $9.44 | $-0.09 | -0.94% | 101,315 | $9.45 | $9.35 $9.57 |
| Sep 11, 2026 | $9.66 | $9.70 | $9.52 | $9.53 | $-0.13 | -1.35% | 75,692 | $9.59 | $9.52 $9.70 |
| Sep 10, 2026 | $9.76 | $9.76 | $9.59 | $9.66 | $-0.04 | -0.41% | 120,840 | $9.66 | $9.59 $9.76 |
| Sep 9, 2026 | $9.70 | $9.82 | $9.62 | $9.70 | +$0.10 | +1.04% | 47,877 | $9.71 | $9.62 $9.82 |
| Sep 8, 2026 | $9.83 | $9.86 | $9.57 | $9.60 | $-0.16 | -1.64% | 86,132 | $9.65 | $9.57 $9.86 |
| Sep 4, 2026 | $9.89 | $9.89 | $9.60 | $9.76 | +$0.02 | +0.21% | 72,394 | $9.71 | $9.60 $9.89 |
| Sep 3, 2026 | $9.81 | $9.87 | $9.66 | $9.74 | $-0.04 | -0.41% | 54,340 | $9.74 | $9.66 $9.87 |
| Sep 2, 2026 | $9.69 | $10.00 | $9.67 | $9.78 | +$0.00 | +0.00% | 93,438 | $9.89 | $9.67 $10.00 |
| Sep 1, 2026 | $9.63 | $9.81 | $9.47 | $9.78 | +$0.23 | +2.41% | 122,994 | $9.66 | $9.47 $9.81 |
| Aug 31, 2026 | $9.61 | $9.65 | $9.35 | $9.55 | +$0.14 | +1.49% | 113,707 | $9.49 | $9.35 $9.65 |
| Aug 28, 2026 | $9.56 | $9.70 | $9.41 | $9.41 | $-0.10 | -1.05% | 63,649 | $9.48 | $9.41 $9.70 |
| Aug 27, 2026 | $9.30 | $9.70 | $9.30 | $9.51 | +$0.11 | +1.17% | 127,094 | $9.50 | $9.30 $9.70 |