SEACOR Marine Holdings Inc. (SMHI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SEACOR Marine Holdings Inc. (SMHI) since IPO date, it would be worth $390.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,703.39, while $1000 invested 1 year ago would be worth $1,307.32. This corresponds to total returns of -60.95%, 70.34%, 30.73%, respectively, with annualized returns of -9.58%, 11.25%, 30.73%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8 | 8.04 | 8.04 | 8.08 | 7.9 | 130,710 |
| September 30, 2026 | 8.3 | 8.12 | 8.12 | 8.3 | 7.95 | 80,869 |
| September 29, 2026 | 8.38 | 8.23 | 8.23 | 8.66 | 8.23 | 72,548 |
| September 28, 2026 | 8.73 | 8.47 | 8.47 | 8.73 | 8.42 | 97,026 |
| September 25, 2026 | 8.75 | 8.73 | 8.73 | 9.01 | 8.66 | 131,812 |
| September 24, 2026 | 8.8 | 8.81 | 8.81 | 8.95 | 8.78 | 69,211 |
| September 23, 2026 | 9.08 | 8.83 | 8.83 | 9.1 | 8.83 | 126,042 |
| September 22, 2026 | 8.99 | 9.01 | 9.01 | 9.18 | 8.88 | 98,848 |
| September 21, 2026 | 9 | 9.03 | 9.03 | 9.19 | 8.94 | 78,502 |
| September 18, 2026 | 9.38 | 9.1 | 9.1 | 9.49 | 8.98 | 180,324 |
| September 17, 2026 | 9.42 | 9.42 | 9.42 | 9.68 | 9.41 | 42,104 |
| September 16, 2026 | 9.54 | 9.41 | 9.41 | 9.7 | 9.29 | 120,353 |
| September 15, 2026 | 9.45 | 9.57 | 9.57 | 9.58 | 9.43 | 62,441 |
| September 11, 2026 | 9.66 | 9.53 | 9.53 | 9.7 | 9.52 | 75,690 |
| September 10, 2026 | 9.76 | 9.66 | 9.66 | 9.76 | 9.59 | 120,838 |
| September 09, 2026 | 9.7 | 9.7 | 9.7 | 9.82 | 9.62 | 47,875 |
| September 08, 2026 | 9.83 | 9.6 | 9.6 | 9.86 | 9.57 | 85,940 |
| September 04, 2026 | 9.89 | 9.76 | 9.76 | 9.89 | 9.6 | 72,392 |
| September 03, 2026 | 9.81 | 9.74 | 9.74 | 9.87 | 9.65 | 0 |
| September 02, 2026 | 9.69 | 9.78 | 9.78 | 10 | 9.67 | 93,438 |
| September 01, 2026 | 9.63 | 9.78 | 9.78 | 9.81 | 9.47 | 122,994 |
| August 31, 2026 | 9.61 | 9.55 | 9.55 | 9.65 | 9.35 | 113,706 |
| August 28, 2026 | 9.56 | 9.41 | 9.41 | 9.7 | 9.41 | 63,649 |
| August 27, 2026 | 9.3 | 9.51 | 9.51 | 9.7 | 9.3 | 127,093 |
| August 26, 2026 | 9.65 | 9.4 | 9.4 | 9.7 | 9.35 | 116,014 |
| August 25, 2026 | 9.68 | 9.7 | 9.7 | 9.85 | 9.66 | 80,825 |
| August 24, 2026 | 9.96 | 9.75 | 9.75 | 9.96 | 9.64 | 107,641 |
| August 21, 2026 | 9.8 | 9.96 | 9.96 | 10 | 9.8 | 92,158 |
| August 20, 2026 | 9.76 | 9.77 | 9.77 | 9.92 | 9.67 | 97,741 |
| August 19, 2026 | 9.9 | 9.78 | 9.78 | 9.9 | 9.77 | 0 |
| August 18, 2026 | 9.93 | 9.86 | 9.86 | 9.94 | 9.8 | 77,804 |
| August 17, 2026 | 9.79 | 9.82 | 9.82 | 9.96 | 9.79 | 95,947 |
| August 14, 2026 | 9.65 | 9.86 | 9.86 | 9.88 | 9.65 | 74,831 |
| August 13, 2026 | 9.6 | 9.65 | 9.65 | 9.86 | 9.6 | 95,624 |
| August 12, 2026 | 9.73 | 9.73 | 9.73 | 9.8 | 9.59 | 0 |
| August 11, 2026 | 9.75 | 9.74 | 9.74 | 9.88 | 9.65 | 0 |
| August 10, 2026 | 9.54 | 9.69 | 9.69 | 9.7 | 9.36 | 83,966 |
| August 07, 2026 | 9.4 | 9.52 | 9.52 | 9.75 | 9.29 | 0 |
| August 06, 2026 | 9.5 | 9.45 | 9.45 | 9.6 | 9.42 | 77,572 |
| August 05, 2026 | 9.63 | 9.45 | 9.45 | 9.63 | 9.45 | 100,633 |
| August 04, 2026 | 9.45 | 9.49 | 9.49 | 9.7 | 9.42 | 113,830 |
| August 03, 2026 | 9.49 | 9.48 | 9.48 | 9.59 | 9.33 | 144,957 |
| July 31, 2026 | 9.55 | 9.43 | 9.43 | 9.59 | 9 | 116,225 |
| July 30, 2026 | 9.13 | 9.54 | 9.54 | 9.61 | 8.34 | 679,872 |
| July 29, 2026 | 8.17 | 7.72 | 7.72 | 8.17 | 7.64 | 200,542 |
| July 28, 2026 | 8.2 | 7.97 | 7.97 | 8.2 | 7.95 | 70,930 |
| July 27, 2026 | 7.95 | 8.09 | 8.09 | 8.18 | 7.93 | 53,022 |
| July 23, 2026 | 7.89 | 7.68 | 7.68 | 7.94 | 7.63 | 46,596 |
| July 22, 2026 | 7.74 | 7.8 | 7.8 | 7.85 | 7.67 | 56,534 |
| July 21, 2026 | 7.73 | 7.72 | 7.72 | 7.8 | 7.63 | 87,445 |
| July 20, 2026 | 7.98 | 7.73 | 7.73 | 8.11 | 7.66 | 153,125 |
| July 17, 2026 | 7.64 | 7.91 | 7.91 | 7.92 | 7.59 | 108,016 |
| July 16, 2026 | 8.49 | 7.84 | 7.84 | 8.49 | 7.83 | 75,940 |
| July 15, 2026 | 8.33 | 8.38 | 8.38 | 8.51 | 8 | 173,194 |
| July 14, 2026 | 7.88 | 8.3 | 8.3 | 8.47 | 7.88 | 108,965 |
| July 13, 2026 | 7.8 | 7.86 | 7.86 | 8.05 | 7.72 | 97,540 |
| July 10, 2026 | 7.9 | 7.8 | 7.8 | 7.91 | 7.61 | 62,285 |
| July 09, 2026 | 7.81 | 7.76 | 7.76 | 7.83 | 7.61 | 55,125 |
| July 08, 2026 | 7.61 | 7.86 | 7.86 | 7.89 | 7.45 | 103,555 |
| July 07, 2026 | 7.45 | 7.55 | 7.55 | 7.66 | 7.26 | 136,070 |