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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.71$2.71337,300——
2020-12-30$2.85$2.85201,600——
2020-12-29$2.60$2.60331,700——
2020-12-28$2.60$2.6098,400——
2020-12-24$2.80$2.8094,400——
2020-12-23$2.86$2.86286,400——
2020-12-22$2.68$2.68156,100——
2020-12-21$2.66$2.66312,600——
2020-12-18$2.63$2.63477,700——
2020-12-17$2.37$2.37233,200——
2020-12-16$2.21$2.21278,600——
2020-12-15$2.07$2.07105,500——
2020-12-14$2.06$2.06264,000——
2020-12-11$2.12$2.12267,600——
2020-12-10$2.13$2.13189,600——
2020-12-09$1.99$1.99217,400——
2020-12-08$2.06$2.06151,900——
2020-12-07$2.10$2.10274,500——
2020-12-04$2.15$2.15369,000——
2020-12-03$2.07$2.0794,900——
2020-12-02$2.08$2.0871,200——
2020-12-01$2.08$2.0866,900——
2020-11-30$2.05$2.05273,800——
2020-11-27$2.15$2.1583,300——
2020-11-25$2.13$2.13135,400——
2020-11-24$2.28$2.28165,500——
2020-11-23$2.35$2.35137,700——
2020-11-20$2.02$2.0261,200——
2020-11-19$2.07$2.0764,500——
2020-11-18$2.05$2.05175,400——
2020-11-17$2.01$2.01127,300——
2020-11-16$1.95$1.95180,700——
2020-11-13$1.68$1.68136,300——
2020-11-12$1.64$1.64249,400——
2020-11-11$1.70$1.70141,400——
2020-11-10$1.75$1.75107,600——
2020-11-09$1.88$1.88223,300——
2020-11-06$1.82$1.8255,700——
2020-11-05$1.78$1.7859,200——
2020-11-04$1.70$1.70151,000——
2020-11-03$1.81$1.8171,600——
2020-11-02$1.81$1.8129,700——
2020-10-30$1.72$1.7246,900——
2020-10-29$1.79$1.79184,700——
2020-10-28$1.68$1.68224,800——
2020-10-27$1.84$1.84130,000——
2020-10-26$1.94$1.9478,200——
2020-10-23$2.05$2.0519,200——
2020-10-22$2.14$2.1433,300——
2020-10-21$2.10$2.1094,500——
2020-10-20$2.11$2.1146,500——
2020-10-19$2.03$2.03113,600——
2020-10-16$2.05$2.0562,200——
2020-10-15$2.09$2.0943,200——
2020-10-14$2.07$2.0799,100——
2020-10-13$2.08$2.0847,200——
2020-10-12$2.15$2.15143,500——
2020-10-09$2.31$2.31147,700——
2020-10-08$2.24$2.2485,800——
2020-10-07$2.19$2.19110,200——
2020-10-06$2.21$2.21192,300——
2020-10-05$2.18$2.1848,300——
2020-10-02$2.05$2.0560,200——
2020-10-01$1.99$1.99102,900——
2020-09-30$2.03$2.0384,900——
2020-09-29$2.07$2.0776,000——
2020-09-28$2.11$2.11146,400——
2020-09-25$2.03$2.03186,500——
2020-09-24$2.15$2.15143,800——
2020-09-23$2.15$2.15114,500——
2020-09-22$2.28$2.28117,100——
2020-09-21$2.29$2.2978,300——
2020-09-18$2.37$2.37152,400——
2020-09-17$2.37$2.3790,000——
2020-09-16$2.36$2.36113,900——
2020-09-15$2.34$2.3481,700——
2020-09-14$2.34$2.34117,000——
2020-09-11$2.23$2.23112,500——
2020-09-10$2.37$2.37291,900——
2020-09-09$2.37$2.3763,200——
2020-09-08$2.43$2.4356,100——
2020-09-04$2.50$2.5064,800——
2020-09-03$2.44$2.44149,600——
2020-09-02$2.58$2.58150,700——
2020-09-01$2.68$2.6855,500——
2020-08-31$2.68$2.68110,600——
2020-08-28$2.95$2.9561,400——
2020-08-27$2.65$2.6578,200——
2020-08-26$2.61$2.61110,100——
2020-08-25$2.75$2.7570,600——
2020-08-24$2.81$2.8172,400——
2020-08-21$2.79$2.79130,900——
2020-08-20$2.92$2.92111,600——
2020-08-19$3.11$3.1191,100——
2020-08-18$3.13$3.13147,200——
2020-08-17$3.39$3.39326,400——
2020-08-14$3.35$3.35275,200——
2020-08-13$3.28$3.28370,400——
2020-08-12$2.77$2.77169,000——
2020-08-11$2.77$2.77205,100——
2020-08-10$2.86$2.86491,500——
2020-08-07$2.50$2.50132,900——
2020-08-06$2.52$2.5270,900——
2020-08-05$2.56$2.56150,600——
2020-08-04$2.42$2.4271,500——
2020-08-03$2.42$2.42101,700——
2020-07-31$2.46$2.46108,500——
2020-07-30$2.54$2.5494,000——
2020-07-29$2.43$2.43451,800——
2020-07-28$2.75$2.75355,400——
2020-07-27$2.53$2.53235,500——
2020-07-24$2.34$2.3450,600——
2020-07-23$2.31$2.3169,500——
2020-07-22$2.30$2.30153,800——
2020-07-21$2.33$2.33252,200——
2020-07-20$2.21$2.21215,700——
2020-07-17$2.23$2.23138,700——
2020-07-16$2.33$2.33301,100——
2020-07-15$2.33$2.33394,500——
2020-07-14$2.40$2.40353,200——
2020-07-13$2.18$2.18244,600——
2020-07-10$2.33$2.33208,200——
2020-07-09$2.23$2.23220,700——
2020-07-08$2.33$2.33202,300——
2020-07-07$2.26$2.26240,200——
2020-07-06$2.36$2.36516,500——
2020-07-02$2.61$2.61260,800——
2020-07-01$2.67$2.67284,400——
2020-06-30$2.55$2.55313,200——
2020-06-29$2.66$2.66668,500——
2020-06-26$2.68$2.682,226,200——
2020-06-25$2.36$2.36716,300——
2020-06-24$2.56$2.56677,600——
2020-06-23$3.02$3.02397,400——
2020-06-22$3.05$3.05485,700——
2020-06-19$3.24$3.24342,900——
2020-06-18$3.39$3.39513,800——
2020-06-17$3.14$3.14460,800——
2020-06-16$3.65$3.65354,000——
2020-06-15$3.54$3.54453,300——
2020-06-12$3.43$3.43538,400——
2020-06-11$3.56$3.56636,000——
2020-06-10$3.93$3.93982,100——
2020-06-09$4.39$4.39816,200——
2020-06-08$4.79$4.791,733,100——
2020-06-05$3.31$3.312,385,600——
2020-06-04$2.45$2.452,387,700——
2020-06-03$1.82$1.822,010,800——
2020-06-02$1.51$1.51363,100——
2020-06-01$1.50$1.50511,900——
2020-05-29$1.55$1.551,412,500——
2020-05-28$1.52$1.52926,100——
2020-05-27$1.51$1.51869,300——
2020-05-26$1.57$1.57813,500——
2020-05-22$1.54$1.541,217,800——
2020-05-21$1.49$1.49200,800——
2020-05-20$1.50$1.50569,500——
2020-05-19$1.56$1.56642,200——
2020-05-18$1.78$1.78290,400——
2020-05-15$1.87$1.87160,800——
2020-05-14$1.82$1.82158,700——
2020-05-13$1.95$1.95149,600——
2020-05-12$2.09$2.09187,600——
2020-05-11$2.29$2.29151,000——
2020-05-08$2.41$2.41115,100——
2020-05-07$2.39$2.3988,500——
2020-05-06$2.58$2.5850,900——
2020-05-05$2.61$2.61122,900——
2020-05-04$2.84$2.84111,600——
2020-05-01$2.99$2.9994,400——
2020-04-30$3.13$3.1383,900——
2020-04-29$3.32$3.32134,000——
2020-04-28$3.03$3.0361,300——
2020-04-27$3.01$3.0161,600——
2020-04-24$3.05$3.0541,700——
2020-04-23$3.03$3.0379,900——
2020-04-22$3.05$3.0540,700——
2020-04-21$2.97$2.9730,900——
2020-04-20$2.97$2.9771,300——
2020-04-17$3.17$3.1748,200——
2020-04-16$3.03$3.0343,100——
2020-04-15$3.45$3.4537,100——
2020-04-14$3.82$3.8238,500——
2020-04-13$3.72$3.7236,700——
2020-04-09$4.19$4.1963,800——
2020-04-08$4.14$4.1427,500——
2020-04-07$4.13$4.1350,800——
2020-04-06$4.79$4.7975,100——
2020-04-03$3.94$3.9461,300——
2020-04-02$3.60$3.6074,300——
2020-04-01$3.63$3.6337,900——
2020-03-31$4.38$4.3843,700——
2020-03-30$3.81$3.8142,700——
2020-03-27$4.26$4.2621,600——
2020-03-26$4.81$4.8125,300——
2020-03-25$4.28$4.2836,900——
2020-03-24$4.62$4.6272,600——
2020-03-23$3.66$3.66102,700——
2020-03-20$3.73$3.73148,100——
2020-03-19$4.53$4.5372,700——
2020-03-18$4.14$4.1492,000——
2020-03-17$5.16$5.1690,400——
2020-03-16$5.73$5.7361,200——
2020-03-13$6.56$6.5654,300——
2020-03-12$5.96$5.9681,500——
2020-03-11$6.03$6.0355,200——
2020-03-10$6.23$6.23106,900——
2020-03-09$5.67$5.6782,800——
2020-03-06$7.28$7.2851,000——
2020-03-05$6.97$6.9751,000——
2020-03-04$8.00$8.0036,500——
2020-03-03$7.05$7.0559,500——
2020-03-02$8.13$8.1327,400——
2020-02-28$7.95$7.9555,100——
2020-02-27$7.77$7.7729,400——
2020-02-26$7.92$7.9213,100——
2020-02-25$7.85$7.8530,700——
2020-02-24$8.32$8.3225,400——
2020-02-21$8.75$8.7518,700——
2020-02-20$8.85$8.8520,300——
2020-02-19$8.85$8.8517,100——
2020-02-18$8.66$8.666,200——
2020-02-14$8.91$8.9119,700——
2020-02-13$9.03$9.0313,700——
2020-02-12$9.21$9.2114,100——
2020-02-11$8.93$8.9313,300——
2020-02-10$8.68$8.6836,200——
2020-02-07$9.06$9.0623,000——
2020-02-06$9.36$9.3650,500——
2020-02-05$9.52$9.5221,900——
2020-02-04$9.82$9.8226,700——
2020-02-03$9.82$9.8229,800——
2020-01-31$10.44$10.4436,300——
2020-01-30$10.58$10.5841,900——
2020-01-29$10.57$10.5721,800——
2020-01-28$10.62$10.6224,700——
2020-01-27$10.67$10.6724,000——
2020-01-24$11.45$11.4521,100——
2020-01-23$11.80$11.8040,000——
2020-01-22$12.10$12.1029,500——
2020-01-21$12.15$12.1533,000——
2020-01-17$12.08$12.0849,300——
2020-01-16$12.65$12.6524,600——
2020-01-15$12.25$12.2528,900——
2020-01-14$12.63$12.6312,900——
2020-01-13$12.59$12.5930,100——
2020-01-10$13.08$13.0819,500——
2020-01-09$13.37$13.3712,500——
2020-01-08$13.36$13.367,800——
2020-01-07$13.67$13.678,700——
2020-01-06$13.89$13.8945,600——
2020-01-03$13.75$13.7562,500——
2020-01-02$13.85$13.858,000——