SEACOR Marine Holdings Inc.SMHINYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.87 | $7.10 | $6.81 | $7.08 | 128,760 |
| 2/2/2026 | $6.45 | $7.05 | $6.41 | $6.87 | 181,100 |
| 1/30/2026 | $6.59 | $6.89 | $6.52 | $6.68 | 153,902 |
| 1/29/2026 | $6.61 | $6.74 | $6.37 | $6.72 | 132,800 |
| 1/28/2026 | $6.73 | $6.73 | $6.34 | $6.44 | 78,000 |
| 1/27/2026 | $6.47 | $6.93 | $6.47 | $6.77 | 225,300 |
| 1/26/2026 | $6.96 | $6.99 | $6.46 | $6.46 | 127,922 |
| 1/23/2026 | $6.30 | $6.96 | $6.30 | $6.90 | 395,600 |
| 1/22/2026 | $6.29 | $6.35 | $6.17 | $6.24 | 66,600 |
| 1/21/2026 | $6.03 | $6.40 | $6.03 | $6.32 | 252,609 |
| 1/20/2026 | $6.04 | $6.04 | $5.86 | $5.91 | 82,008 |
| 1/16/2026 | $6.26 | $6.33 | $6.04 | $6.05 | 68,400 |
| 1/15/2026 | $6.33 | $6.38 | $6.18 | $6.29 | 84,826 |
| 1/14/2026 | $6.30 | $6.40 | $6.24 | $6.38 | 110,400 |
| 1/13/2026 | $6.20 | $6.39 | $6.20 | $6.23 | 32,400 |
| 1/12/2026 | $6.14 | $6.30 | $6.12 | $6.19 | 73,539 |
| 1/9/2026 | $6.41 | $6.41 | $6.12 | $6.13 | 93,610 |
| 1/8/2026 | $5.99 | $6.42 | $5.97 | $6.34 | 223,300 |
| 1/7/2026 | $6.13 | $6.13 | $5.94 | $6.02 | 76,700 |
| 1/6/2026 | $6.05 | $6.17 | $5.88 | $6.10 | 50,339 |
| 1/5/2026 | $6.22 | $6.22 | $6.00 | $6.05 | 92,328 |
| 1/2/2026 | $6.00 | $6.03 | $5.84 | $5.98 | 89,200 |
| 12/31/2025 | $5.87 | $6.10 | $5.80 | $6.02 | 253,448 |
| 12/30/2025 | $5.99 | $6.19 | $5.75 | $5.94 | 108,600 |
| 12/29/2025 | $6.21 | $6.21 | $5.97 | $6.01 | 138,400 |
| 12/26/2025 | $6.27 | $6.34 | $6.14 | $6.21 | 54,900 |
| 12/24/2025 | $6.32 | $6.39 | $6.12 | $6.33 | 63,204 |
| 12/23/2025 | $6.22 | $6.35 | $6.05 | $6.27 | 168,200 |
| 12/22/2025 | $6.48 | $6.63 | $6.11 | $6.31 | 331,076 |
| 12/19/2025 | $6.66 | $6.92 | $6.50 | $6.50 | 235,900 |
| 12/18/2025 | $6.95 | $6.95 | $6.52 | $6.66 | 81,900 |
| 12/17/2025 | $6.94 | $7.02 | $6.86 | $6.96 | 98,100 |
| 12/16/2025 | $7.19 | $7.19 | $6.84 | $6.93 | 78,700 |
| 12/15/2025 | $7.06 | $7.25 | $6.96 | $7.23 | 78,414 |
| 12/12/2025 | $7.20 | $7.26 | $7.03 | $7.05 | 54,590 |
| 12/11/2025 | $7.38 | $7.39 | $7.07 | $7.14 | 69,334 |
| 12/10/2025 | $7.09 | $7.47 | $6.99 | $7.41 | 151,000 |
| 12/9/2025 | $7.09 | $7.25 | $7.09 | $7.12 | 58,813 |
| 12/8/2025 | $7.02 | $7.22 | $6.91 | $7.08 | 53,358 |
| 12/5/2025 | $7.20 | $7.35 | $6.98 | $6.99 | 55,900 |
| 12/4/2025 | $7.20 | $7.27 | $7.03 | $7.15 | 68,521 |
| 12/3/2025 | $6.67 | $7.24 | $6.66 | $7.23 | 93,444 |
| 12/2/2025 | $6.92 | $7.05 | $6.60 | $6.65 | 132,832 |
| 12/1/2025 | $7.07 | $7.19 | $7.04 | $7.05 | 146,137 |
| 11/28/2025 | $6.94 | $7.22 | $6.94 | $7.12 | 30,029 |
| 11/26/2025 | $6.91 | $7.08 | $6.91 | $6.93 | 78,000 |
| 11/25/2025 | $7.19 | $7.23 | $6.97 | $6.97 | 65,448 |
| 11/24/2025 | $6.77 | $7.27 | $6.70 | $7.10 | 146,100 |
| 11/21/2025 | $6.83 | $7.05 | $6.71 | $6.88 | 178,542 |
| 11/20/2025 | $7.52 | $7.52 | $6.81 | $6.83 | 169,734 |
| 11/19/2025 | $7.41 | $7.55 | $7.25 | $7.36 | 77,127 |
| 11/18/2025 | $7.64 | $7.73 | $7.41 | $7.52 | 83,592 |
| 11/17/2025 | $7.47 | $7.85 | $7.07 | $7.65 | 144,315 |
| 11/14/2025 | $7.73 | $7.76 | $7.30 | $7.45 | 101,200 |
| 11/13/2025 | $7.41 | $7.83 | $7.41 | $7.57 | 97,400 |
| 11/12/2025 | $7.63 | $7.77 | $7.15 | $7.41 | 92,242 |
| 11/11/2025 | $7.26 | $7.88 | $7.25 | $7.54 | 154,380 |
| 11/10/2025 | $6.93 | $7.22 | $6.68 | $7.14 | 97,600 |
| 11/7/2025 | $6.58 | $6.88 | $6.40 | $6.80 | 76,607 |
| 11/6/2025 | $6.97 | $6.97 | $6.59 | $6.65 | 68,849 |
| 11/5/2025 | $6.99 | $7.08 | $6.85 | $6.92 | 94,700 |