SEACOR Marine Holdings Inc. (SMHI) NYSE
7.56
-0.14(-1.82%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.56
-0.14(-1.82%)
Currency In USD
If you invested $1000 in SEACOR Marine Holdings Inc. (SMHI) since IPO date, it would be worth $367.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,643.48, while $1000 invested 1 year ago would be worth $1,319.37. This corresponds to total returns of -63.28%, 64.35%, 31.94%, respectively, with annualized returns of -10.53%, 10.44%, 31.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.59 | 7.56 | 7.56 | 7.98 | 7.51 | 45,180 |
| June 01, 2026 | 7.59 | 7.7 | 7.7 | 7.75 | 7.31 | 79,221 |
| May 29, 2026 | 7.7 | 7.55 | 7.55 | 7.99 | 7.53 | 151,361 |
| May 28, 2026 | 7 | 7.73 | 7.73 | 7.78 | 7 | 243,416 |
| May 27, 2026 | 7.13 | 7.05 | 7.05 | 7.16 | 7.01 | 70,088 |
| May 26, 2026 | 7.25 | 7.18 | 7.18 | 7.35 | 7.01 | 67,299 |
| May 22, 2026 | 7.3 | 7.21 | 7.21 | 7.3 | 7.16 | 45,370 |
| May 21, 2026 | 7.43 | 7.33 | 7.33 | 7.45 | 7.11 | 47,309 |
| May 20, 2026 | 7.27 | 7.35 | 7.35 | 7.54 | 7.27 | 58,947 |
| May 19, 2026 | 7.54 | 7.34 | 7.34 | 7.54 | 7.29 | 29,907 |
| May 18, 2026 | 7.16 | 7.51 | 7.51 | 7.56 | 7.16 | 69,213 |
| May 15, 2026 | 7.1 | 7.17 | 7.17 | 7.28 | 6.99 | 69,980 |
| May 14, 2026 | 7.28 | 7.13 | 7.13 | 7.28 | 7 | 138,633 |
| May 13, 2026 | 7.16 | 7.27 | 7.27 | 7.3 | 7.1 | 66,335 |
| May 12, 2026 | 7.44 | 7.37 | 7.37 | 7.46 | 7.24 | 96,589 |
| May 11, 2026 | 7.54 | 7.44 | 7.44 | 7.54 | 7.38 | 34,523 |
| May 08, 2026 | 7.48 | 7.44 | 7.44 | 7.62 | 7.44 | 50,200 |
| May 07, 2026 | 7.7 | 7.55 | 7.55 | 7.7 | 7.41 | 62,390 |
| May 06, 2026 | 7.66 | 7.6 | 7.6 | 7.8 | 7.6 | 95,932 |
| May 05, 2026 | 7.55 | 7.7 | 7.7 | 7.78 | 7.53 | 96,305 |
| May 04, 2026 | 7.71 | 7.56 | 7.56 | 7.8 | 7.46 | 70,097 |
| May 01, 2026 | 7.5 | 7.65 | 7.65 | 7.76 | 7.27 | 67,570 |
| April 30, 2026 | 7 | 7.6 | 7.6 | 7.79 | 6.98 | 98,253 |
| April 29, 2026 | 7.55 | 7.46 | 7.46 | 7.6 | 7.26 | 76,123 |
| April 28, 2026 | 7.37 | 7.57 | 7.57 | 7.6 | 7.37 | 43,770 |
| April 27, 2026 | 7.17 | 7.25 | 7.25 | 7.34 | 7 | 58,834 |
| April 24, 2026 | 6.88 | 6.91 | 6.91 | 6.96 | 6.85 | 53,208 |
| April 23, 2026 | 7.13 | 6.96 | 6.96 | 7.15 | 6.89 | 47,443 |
| April 22, 2026 | 7.29 | 7.12 | 7.12 | 7.35 | 6.92 | 92,161 |
| April 21, 2026 | 7.33 | 7.19 | 7.19 | 7.4 | 7.12 | 60,931 |
| April 20, 2026 | 7.45 | 7.26 | 7.26 | 7.53 | 7.25 | 64,522 |
| April 17, 2026 | 7.43 | 7.49 | 7.49 | 7.55 | 7.36 | 42,534 |
| April 16, 2026 | 7.43 | 7.52 | 7.52 | 7.59 | 7.42 | 46,618 |
| April 15, 2026 | 7.46 | 7.52 | 7.52 | 7.65 | 7.45 | 55,184 |
| April 14, 2026 | 7.74 | 7.5 | 7.5 | 7.75 | 7.47 | 56,938 |
| April 13, 2026 | 7.71 | 7.83 | 7.83 | 8.01 | 7.71 | 75,250 |
| April 10, 2026 | 7.71 | 7.71 | 7.71 | 7.76 | 7.6 | 36,976 |
| April 09, 2026 | 7.81 | 7.79 | 7.79 | 8 | 7.72 | 71,630 |
| April 08, 2026 | 7.49 | 7.84 | 7.84 | 7.98 | 7.49 | 186,456 |
| April 07, 2026 | 7.54 | 7.58 | 7.58 | 7.72 | 7.41 | 146,406 |
| April 06, 2026 | 7.28 | 7.46 | 7.46 | 7.59 | 7.28 | 70,146 |
| April 02, 2026 | 7.21 | 7.27 | 7.27 | 7.6 | 7.15 | 57,188 |
| April 01, 2026 | 7.15 | 7.19 | 7.19 | 7.31 | 7 | 68,263 |
| March 31, 2026 | 7.56 | 7.16 | 7.16 | 7.63 | 7.07 | 151,337 |
| March 30, 2026 | 7.63 | 7.47 | 7.47 | 7.63 | 7.34 | 87,597 |
| March 27, 2026 | 7.56 | 7.53 | 7.53 | 7.74 | 7.49 | 77,241 |
| March 26, 2026 | 7.4 | 7.6 | 7.6 | 7.75 | 7.4 | 95,032 |
| March 25, 2026 | 7.48 | 7.4 | 7.4 | 7.52 | 7.09 | 88,307 |
| March 24, 2026 | 7.5 | 7.38 | 7.38 | 7.88 | 7.3 | 68,250 |
| March 23, 2026 | 7.28 | 7.45 | 7.45 | 7.62 | 7.17 | 71,871 |
| March 20, 2026 | 7.34 | 7.28 | 7.28 | 7.34 | 7 | 154,820 |
| March 19, 2026 | 7.2 | 7.27 | 7.27 | 7.42 | 6.88 | 106,994 |
| March 18, 2026 | 7.35 | 7.26 | 7.26 | 7.53 | 7.25 | 87,833 |
| March 17, 2026 | 7.13 | 7.45 | 7.45 | 7.55 | 7.13 | 124,804 |
| March 16, 2026 | 7.27 | 7.1 | 7.1 | 7.27 | 6.96 | 100,453 |
| March 13, 2026 | 7.29 | 7.01 | 7.01 | 7.41 | 6.82 | 120,099 |
| March 12, 2026 | 7.76 | 7.38 | 7.38 | 7.85 | 7.38 | 150,896 |
| March 11, 2026 | 7.56 | 7.77 | 7.77 | 7.84 | 7.54 | 86,121 |
| March 10, 2026 | 7.29 | 7.6 | 7.6 | 7.64 | 7.2 | 147,064 |
| March 09, 2026 | 7.27 | 7.33 | 7.33 | 7.56 | 7.26 | 89,006 |