Stock listing
NYSE:SMHI SEACOR Marine Holdings Inc. Stock
Home listing (NYSE) of SEACOR Marine Holdings Inc.
Follow SEACOR Marine Holdings Inc. into a list and get an email when it puts out news.
Share price · NYSE:SMHI
$8.51 USD -0.19 (-2.2%)
Close on Oct 20, 2026
- Day range
- $8.51 – $8.71 USDOct 20, 2026
- Volume
- 62,493 sharesOct 20, 2026
- Market cap
- $230.9M USDAt the close on Oct 20, 2026 · price × 27.13M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:SMHI · Home | $8.51 USD | -0.19 (-2.2%) | 62,493 | $8.61 | $8.705 | $8.51 | $8.70 | Close on Oct 20, 2026 |
| Frankfurt:SQZ | €7.70 EUR | +0.45 (+6.2%) | — | €7.70 | €7.70 | €7.70 | €7.25 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:SMHI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.51 | -0.19 | -2.2% | $8.61 | $8.705 | $8.51 | 62,493 | |
| $8.70 | +0.49 | +6.0% | $8.27 | $8.73 | $8.27 | 66,051 | |
| $8.21 | +0.15 | +1.9% | $8.16 | $8.35 | $8.16 | 84,214 | |
| $8.06 | -0.18 | -2.2% | $8.19 | $8.24 | $7.795 | 138,086 | |
| $8.24 | -0.43 | -5.0% | $8.63 | $8.80 | $8.22 | 97,856 | |
| $8.67 | -0.02 | -0.2% | $8.75 | $8.83 | $8.57 | 74,941 | |
| $8.69 | +0.12 | +1.4% | $8.60 | $8.815 | $8.60 | 117,762 | |
| $8.57 | -0.08 | -0.9% | $8.68 | $8.785 | $8.57 | 44,698 | |
| $8.65 | +0.15 | +1.8% | $8.48 | $8.69 | $8.31 | 67,956 | |
| $8.50 | +0.12 | +1.4% | $8.53 | $8.53 | $8.24 | 78,800 | |
| $8.38 | -0.31 | -3.6% | $8.82 | $8.82 | $8.35 | 82,819 | |
| $8.69 | +0.42 | +5.1% | $8.31 | $8.72 | $8.25 | 86,136 | |
| $8.27 | +0.23 | +2.9% | $8.09 | $8.35 | $8.06 | 85,000 | |
| $8.04 | -0.08 | -1.0% | $8.00 | $8.08 | $7.90 | 130,700 | |
| $8.12 | -0.11 | -1.3% | $8.30 | $8.30 | $7.95 | 80,900 | |
| $8.23 | -0.24 | -2.8% | $8.38 | $8.66 | $8.23 | 72,500 | |
| $8.47 | -0.26 | -3.0% | $8.73 | $8.73 | $8.42 | 97,000 | |
| $8.73 | -0.08 | -0.9% | $8.75 | $9.01 | $8.66 | 131,800 | |
| $8.81 | -0.02 | -0.2% | $8.80 | $8.95 | $8.78 | 69,200 | |
| $8.83 | -0.18 | -2.0% | $9.08 | $9.10 | $8.83 | 126,000 | |
| $9.01 | -0.02 | -0.2% | $8.99 | $9.23 | $8.88 | 98,849 | |
| $9.03 | -0.07 | -0.8% | $9.00 | $9.185 | $8.88 | 78,504 | |
| $9.10 | -0.32 | -3.4% | $9.38 | $9.489 | $8.98 | 180,300 | |
| $9.42 | +0.01 | +0.1% | $9.42 | $9.68 | $9.41 | 42,100 | |
| $9.41 | -0.16 | -1.7% | $9.54 | $9.695 | $9.29 | 120,400 | |
| $9.57 | +0.13 | +1.4% | $9.45 | $9.58 | $9.43 | 62,400 | |
| $9.44 | -0.09 | -0.9% | $9.57 | $9.57 | $9.35 | 101,300 | |
| $9.53 | -0.13 | -1.3% | $9.66 | $9.704 | $9.52 | 75,700 | |
| $9.66 | -0.04 | -0.4% | $9.76 | $9.76 | $9.59 | 120,800 | |
| $9.70 | +0.10 | +1.0% | $9.70 | $9.82 | $9.615 | 47,900 | |
| $9.60 | -0.16 | -1.6% | $9.83 | $9.86 | $9.57 | 86,132 | |
| $9.76 | +0.02 | +0.2% | $9.885 | $9.885 | $9.595 | 72,400 | |
| $9.74 | -0.04 | -0.4% | $9.81 | $9.87 | $9.655 | 54,300 | |
| $9.78 | 0.00 | 0.0% | $9.69 | $10.00 | $9.67 | 93,440 | |
| $9.78 | +0.23 | +2.4% | $9.63 | $9.81 | $9.467 | 122,994 | |
| $9.55 | +0.14 | +1.5% | $9.61 | $9.65 | $9.35 | 113,707 | |
| $9.41 | -0.10 | -1.1% | $9.56 | $9.695 | $9.41 | 63,600 | |
| $9.51 | +0.11 | +1.2% | $9.30 | $9.696 | $9.30 | 127,100 | |
| $9.40 | -0.30 | -3.1% | $9.65 | $9.70 | $9.35 | 116,000 | |
| $9.70 | -0.05 | -0.5% | $9.68 | $9.85 | $9.661 | 80,800 | |
| $9.75 | -0.21 | -2.1% | $9.96 | $9.96 | $9.64 | 107,600 | |
| $9.96 | +0.19 | +1.9% | $9.80 | $10.00 | $9.80 | 92,200 | |
| $9.77 | -0.01 | -0.1% | $9.76 | $9.918 | $9.673 | 97,700 | |
| $9.78 | -0.08 | -0.8% | $9.90 | $9.90 | $9.77 | 79,300 | |
| $9.86 | +0.04 | +0.4% | $9.93 | $9.94 | $9.80 | 78,000 | |
| $9.82 | -0.04 | -0.4% | $9.79 | $9.96 | $9.79 | 95,900 | |
| $9.86 | +0.21 | +2.2% | $9.65 | $9.88 | $9.65 | 74,800 | |
| $9.65 | -0.08 | -0.8% | $9.60 | $9.86 | $9.595 | 95,600 | |
| $9.73 | -0.01 | -0.1% | $9.73 | $9.87 | $9.59 | 83,100 | |
| $9.74 | +0.05 | +0.5% | $9.75 | $9.875 | $9.655 | 134,477 | |
| $9.69 | +0.17 | +1.8% | $9.54 | $9.70 | $9.36 | 83,967 | |
| $9.52 | +0.07 | +0.7% | $9.40 | $9.75 | $9.29 | 110,200 | |
| $9.45 | 0.00 | 0.0% | $9.50 | $9.60 | $9.42 | 77,600 | |
| $9.45 | -0.04 | -0.4% | $9.63 | $9.63 | $9.45 | 100,600 | |
| $9.49 | +0.01 | +0.1% | $9.45 | $9.70 | $9.42 | 113,800 | |
| $9.48 | +0.05 | +0.5% | $9.49 | $9.585 | $9.33 | 145,000 | |
| $9.43 | -0.11 | -1.2% | $9.55 | $9.59 | $9.00 | 116,200 | |
| $9.54 | +1.82 | +23.6% | $9.13 | $9.61 | $8.34 | 680,000 | |
| $7.72 | -0.25 | -3.1% | $8.17 | $8.17 | $7.64 | 205,500 | |
| $7.97 | -0.12 | -1.5% | $8.20 | $8.20 | $7.95 | 71,000 | |
| $8.09 | +0.09 | +1.1% | $7.95 | $8.18 | $7.93 | 53,000 | |
| $8.00 | +0.32 | +4.2% | $7.71 | $8.03 | $7.63 | 139,300 | |
| $7.68 | -0.12 | -1.5% | $7.89 | $7.94 | $7.63 | 46,600 | |
| $7.80 | +0.08 | +1.0% | $7.74 | $7.85 | $7.67 | 56,500 | |
| $7.72 | -0.01 | -0.1% | $7.73 | $7.80 | $7.63 | 87,500 | |
| $7.73 | -0.18 | -2.3% | $7.98 | $8.105 | $7.66 | 153,300 |
- Ticker
- NYSE:SMHI
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Jul 29, 2026
SEACOR Marine Announces Second Quarter 2026 Results And Strategic Alternatives Review
Latest deck · Feb 25, 2026
FY2025 Earnings Presentation
Earnings · 28 slides
Latest news
SEACOR Marine Announces Second Quarter 2026 Results And Strategic Alternatives Review
Jul 29, 2026
Closed $9.54 (+23.6%) on Jul 30, 2026
Decks
FY2025 Earnings Presentation
Earnings · 28 slides · Feb 25, 2026
32nd Annual Pareto Securities Energy Conference (September 2025)
Conference · 26 slides · Sep 9, 2025
Investor Presentation (February 2025)
Investor deck · 28 slides · Feb 28, 2025
Investor Presentation (December 2024)
Investor deck · 9 slides · Dec 2, 2024
SEACOR Marine Holdings Inc. on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 8 in the last 12 months · 17 in all · newest Jul 29, 2026 · oldest 2024
- Decks
- 17 decks · latest Feb 25, 2026
Where SEACOR Marine Holdings Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:SMHI · Home listing · This page | NYSE | United States | USD |
| Frankfurt:SQZ | Frankfurt | Germany | EUR |
| gettex:SQZ | gettex | Germany | EUR |
| LS Exchange:A2DR4T | LS Exchange | Germany | EUR |
| BMV:SMHI | BMV | Mexico | MXN |
| BOATS:SMHI | BOATS | United States | USD |
| Lang & Schwarz:A2DR4T | Lang & Schwarz | Germany | EUR |
| BIVA:SMHI | BIVA | Mexico | MXN |
| Dusseldorf:SQZ | Dusseldorf | Germany | EUR |
| Stuttgart:SQZ | Stuttgart | Germany | EUR |
| Tradegate:SQZ | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about SEACOR Marine Holdings Inc.