D
SEACOR Marine Holdings Inc.
SMHI
$4.53
$0.112.49%
NYSE
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 22, 2025 | 4.49 | 4.49 | 4.27 | 4.42 | 105,959 | 4.42 |
| Apr 21, 2025 | 4.50 | 4.66 | 4.37 | 4.45 | 96,722 | 4.45 |
| Apr 17, 2025 | 4.29 | 4.94 | 4.29 | 4.61 | 148,067 | 4.61 |
| Apr 16, 2025 | 4.15 | 4.51 | 4.08 | 4.29 | 170,197 | 4.29 |
| Apr 15, 2025 | 4.04 | 4.19 | 4.02 | 4.15 | 93,110 | 4.15 |
| Apr 14, 2025 | 4.56 | 4.59 | 4.10 | 4.10 | 104,589 | 4.10 |
| Apr 11, 2025 | 4.36 | 4.55 | 4.08 | 4.50 | 117,255 | 4.50 |
| Apr 10, 2025 | 4.75 | 4.82 | 4.21 | 4.41 | 138,400 | 4.41 |
| Apr 09, 2025 | 4.20 | 4.95 | 4.15 | 4.92 | 254,393 | 4.92 |
| Apr 08, 2025 | 4.80 | 4.80 | 4.23 | 4.30 | 206,006 | 4.30 |
| Apr 07, 2025 | 3.96 | 4.83 | 3.96 | 4.55 | 242,405 | 4.55 |
| Apr 04, 2025 | 4.50 | 4.53 | 3.63 | 3.94 | 395,036 | 3.94 |
| Apr 03, 2025 | 4.74 | 4.79 | 4.59 | 4.62 | 195,512 | 4.62 |
| Apr 02, 2025 | 4.90 | 5.09 | 4.88 | 5.04 | 66,030 | 5.04 |
| Apr 01, 2025 | 5.04 | 5.18 | 4.89 | 5.00 | 74,162 | 5.00 |
NYSE
04/23/2025 11:17AM Eastern
Quotes delayed