NYSE:SMHI | Historical Stock Price | SEACOR Marine Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$2.61$4.67$8.33$14.88$26.562017-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.79$13.7926,700——
2019-12-30$13.75$13.7513,000——
2019-12-27$13.92$13.9215,100——
2019-12-26$13.92$13.928,300——
2019-12-24$14.22$14.2210,200——
2019-12-23$14.09$14.0941,800——
2019-12-20$13.93$13.9356,500——
2019-12-19$13.90$13.9035,900——
2019-12-18$13.69$13.6915,300——
2019-12-17$13.38$13.3823,200——
2019-12-16$13.22$13.2228,800——
2019-12-13$13.13$13.1320,300——
2019-12-12$12.87$12.8713,000——
2019-12-11$12.69$12.6913,600——
2019-12-10$12.22$12.2228,800——
2019-12-09$12.35$12.3517,100——
2019-12-06$12.22$12.2235,900——
2019-12-05$11.68$11.6812,100——
2019-12-04$11.71$11.7120,600——
2019-12-03$11.60$11.6017,200——
2019-12-02$11.80$11.8024,400——
2019-11-29$11.83$11.839,200——
2019-11-27$11.72$11.7215,700——
2019-11-26$11.71$11.7124,600——
2019-11-25$11.90$11.9038,600——
2019-11-22$11.53$11.5321,200——
2019-11-21$11.66$11.6626,200——
2019-11-20$11.85$11.8558,200——
2019-11-19$12.05$12.0538,500——
2019-11-18$12.32$12.3234,000——
2019-11-15$12.30$12.3048,900——
2019-11-14$12.15$12.1544,900——
2019-11-13$12.53$12.5345,000——
2019-11-12$13.07$13.0743,000——
2019-11-11$13.66$13.6612,500——
2019-11-08$13.70$13.7010,900——
2019-11-07$13.62$13.6212,300——
2019-11-06$13.81$13.8119,100——
2019-11-05$13.94$13.9415,200——
2019-11-04$13.79$13.7916,600——
2019-11-01$13.29$13.2927,400——
2019-10-31$13.01$13.0131,100——
2019-10-30$13.52$13.5234,400——
2019-10-29$13.77$13.7727,200——
2019-10-28$13.77$13.7721,900——
2019-10-25$13.79$13.7913,000——
2019-10-24$13.64$13.6427,600——
2019-10-23$13.85$13.8559,800——
2019-10-22$13.92$13.9224,600——
2019-10-21$13.64$13.6434,900——
2019-10-18$13.35$13.3536,000——
2019-10-17$13.33$13.3346,600——
2019-10-16$13.48$13.4823,000——
2019-10-15$13.50$13.5040,300——
2019-10-14$13.36$13.3628,300——
2019-10-11$13.69$13.6962,100——
2019-10-10$13.33$13.3334,800——
2019-10-09$12.95$12.9542,700——
2019-10-08$12.88$12.8825,600——
2019-10-07$13.00$13.0037,800——
2019-10-04$12.90$12.9026,300——
2019-10-03$12.83$12.8336,400——
2019-10-02$12.66$12.6643,700——
2019-10-01$12.56$12.5648,300——
2019-09-30$12.57$12.5722,700——
2019-09-27$12.71$12.7119,400——
2019-09-26$12.84$12.8425,600——
2019-09-25$13.13$13.1324,100——
2019-09-24$12.83$12.8324,700——
2019-09-23$13.51$13.5127,100——
2019-09-20$13.45$13.45110,700——
2019-09-19$13.19$13.1925,200——
2019-09-18$13.78$13.7843,700——
2019-09-17$13.72$13.7235,000——
2019-09-16$14.09$14.0948,300——
2019-09-13$13.98$13.9847,500——
2019-09-12$14.11$14.1170,400——
2019-09-11$13.89$13.8969,200——
2019-09-10$14.10$14.1084,100——
2019-09-09$13.81$13.8138,600——
2019-09-06$13.57$13.5734,700——
2019-09-05$13.87$13.8729,400——
2019-09-04$13.29$13.2916,800——
2019-09-03$12.96$12.9696,300——
2019-08-30$13.03$13.0364,700——
2019-08-29$13.41$13.4135,300——
2019-08-28$11.96$11.9615,800——
2019-08-27$11.06$11.0683,200——
2019-08-26$11.05$11.0533,700——
2019-08-23$11.07$11.0738,600——
2019-08-22$11.85$11.8525,500——
2019-08-21$11.90$11.9038,600——
2019-08-20$11.13$11.1323,500——
2019-08-19$11.57$11.5722,500——
2019-08-16$11.49$11.4925,800——
2019-08-15$11.33$11.3317,100——
2019-08-14$11.94$11.9427,100——
2019-08-13$12.39$12.3924,200——
2019-08-12$12.34$12.3421,800——
2019-08-09$12.51$12.5118,500——
2019-08-08$12.87$12.8730,700——
2019-08-07$12.32$12.3222,000——
2019-08-06$12.54$12.5449,600——
2019-08-05$13.13$13.1332,300——
2019-08-02$13.45$13.4531,000——
2019-08-01$13.61$13.6133,600——
2019-07-31$14.08$14.0897,500——
2019-07-30$14.44$14.4454,200——
2019-07-29$13.75$13.7532,400——
2019-07-26$13.95$13.9525,200——
2019-07-25$13.62$13.6211,100——
2019-07-24$13.92$13.928,300——
2019-07-23$13.56$13.566,400——
2019-07-22$13.40$13.4023,100——
2019-07-19$13.16$13.1613,100——
2019-07-18$13.29$13.2921,800——
2019-07-17$13.42$13.4247,100——
2019-07-16$13.73$13.7325,100——
2019-07-15$14.46$14.4619,200——
2019-07-12$14.52$14.5234,000——
2019-07-11$14.22$14.2222,600——
2019-07-10$13.88$13.8824,200——
2019-07-09$13.47$13.4753,700——
2019-07-08$13.80$13.8037,900——
2019-07-05$13.87$13.8715,100——
2019-07-03$13.77$13.7716,400——
2019-07-02$13.96$13.9615,900——
2019-07-01$14.90$14.9039,400——
2019-06-28$14.96$14.96370,800——
2019-06-27$14.31$14.3132,700——
2019-06-26$13.74$13.7435,200——
2019-06-25$13.90$13.9045,600——
2019-06-24$13.78$13.7843,000——
2019-06-21$13.96$13.9684,700——
2019-06-20$13.74$13.7445,500——
2019-06-19$14.67$14.6728,800——
2019-06-18$14.72$14.7231,100——
2019-06-17$14.31$14.3130,100——
2019-06-14$13.84$13.8433,800——
2019-06-13$14.14$14.1421,500——
2019-06-12$13.79$13.7923,000——
2019-06-11$13.83$13.8328,900——
2019-06-10$13.97$13.9785,500——
2019-06-07$13.74$13.7439,000——
2019-06-06$14.11$14.1114,000——
2019-06-05$13.85$13.8516,200——
2019-06-04$14.00$14.0022,300——
2019-06-03$13.75$13.7546,100——
2019-05-31$13.77$13.7739,500——
2019-05-30$13.96$13.9617,400——
2019-05-29$13.88$13.8826,300——
2019-05-28$13.91$13.9114,900——
2019-05-24$13.95$13.9529,200——
2019-05-23$14.01$14.0123,800——
2019-05-22$13.89$13.8947,700——
2019-05-21$13.76$13.7624,300——
2019-05-20$14.12$14.1223,300——
2019-05-17$13.53$13.5323,400——
2019-05-16$13.56$13.5611,100——
2019-05-15$13.52$13.5216,200——
2019-05-14$13.42$13.4217,900——
2019-05-13$12.73$12.7318,800——
2019-05-10$13.55$13.5518,700——
2019-05-09$13.50$13.5012,300——
2019-05-08$13.34$13.3421,300——
2019-05-07$12.89$12.8949,300——
2019-05-06$13.28$13.2815,800——
2019-05-03$13.26$13.2617,200——
2019-05-02$13.09$13.0918,600——
2019-05-01$13.29$13.2929,500——
2019-04-30$13.58$13.5830,600——
2019-04-29$13.83$13.8310,000——
2019-04-26$13.82$13.8214,700——
2019-04-25$13.85$13.8520,700——
2019-04-24$13.80$13.8031,100——
2019-04-23$13.99$13.9955,600——
2019-04-22$13.95$13.9562,400——
2019-04-18$14.27$14.2718,000——
2019-04-17$13.82$13.8220,200——
2019-04-16$13.28$13.2825,200——
2019-04-15$12.95$12.9521,000——
2019-04-12$12.69$12.6942,400——
2019-04-11$13.74$13.7411,100——
2019-04-10$14.02$14.0240,500——
2019-04-09$13.84$13.8417,100——
2019-04-08$13.70$13.7035,500——
2019-04-05$13.87$13.8772,000——
2019-04-04$13.98$13.9823,100——
2019-04-03$14.14$14.1417,600——
2019-04-02$13.97$13.9721,200——
2019-04-01$13.78$13.7811,600——
2019-03-29$13.31$13.3158,800——
2019-03-28$13.42$13.4254,800——
2019-03-27$13.82$13.8223,100——
2019-03-26$13.67$13.6721,400——
2019-03-25$13.23$13.2317,900——
2019-03-22$13.08$13.0858,700——
2019-03-21$13.53$13.5317,900——
2019-03-20$13.65$13.6527,000——
2019-03-19$13.40$13.4013,300——
2019-03-18$13.87$13.8719,100——
2019-03-15$13.11$13.11169,200——
2019-03-14$13.56$13.5615,800——
2019-03-13$13.56$13.5622,900——
2019-03-12$13.10$13.1015,900——
2019-03-11$12.95$12.9518,600——
2019-03-08$12.08$12.0818,900——
2019-03-07$12.09$12.0918,700——
2019-03-06$12.60$12.6020,200——
2019-03-05$13.50$13.5013,400——
2019-03-04$14.01$14.0122,300——
2019-03-01$14.27$14.2717,700——
2019-02-28$13.72$13.7230,800——
2019-02-27$14.01$14.0118,100——
2019-02-26$14.12$14.1223,400——
2019-02-25$14.35$14.3535,100——
2019-02-22$13.82$13.8240,700——
2019-02-21$13.71$13.719,800——
2019-02-20$13.82$13.8236,400——
2019-02-19$14.02$14.0213,600——
2019-02-15$13.57$13.5741,000——
2019-02-14$13.20$13.2027,700——
2019-02-13$13.56$13.5637,500——
2019-02-12$13.17$13.1721,300——
2019-02-11$12.99$12.9910,700——
2019-02-08$12.73$12.7319,400——
2019-02-07$13.15$13.1541,500——
2019-02-06$13.11$13.1146,300——
2019-02-05$12.74$12.7421,200——
2019-02-04$13.12$13.1233,400——
2019-02-01$13.31$13.319,800——
2019-01-31$13.25$13.2559,500——
2019-01-30$13.27$13.2715,000——
2019-01-29$13.13$13.139,600——
2019-01-28$13.46$13.4628,600——
2019-01-25$14.36$14.3622,300——
2019-01-24$13.86$13.8665,700——
2019-01-23$12.50$12.5065,500——
2019-01-22$13.91$13.9122,400——
2019-01-18$14.29$14.2940,800——
2019-01-17$13.99$13.9925,200——
2019-01-16$13.81$13.8122,800——
2019-01-15$14.01$14.0117,400——
2019-01-14$13.33$13.3347,300——
2019-01-11$13.93$13.9321,200——
2019-01-10$12.87$12.8723,000——
2019-01-09$13.17$13.1721,300——
2019-01-08$13.04$13.0450,700——
2019-01-07$12.59$12.5919,900——
2019-01-04$12.31$12.3131,300——
2019-01-03$12.07$12.0717,600——
2019-01-02$12.34$12.3439,700——