SEACOR Marine Holdings Inc. (SMHI) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
SMHI Historical Performance
Short-Term Returns
SMHI Stock Price Trajectory (2017–2026)
As of May 8, 2026, SEACOR Marine Holdings Inc. (SMHI) trades at $7.55, representing a +70.8% return over the past year. The stock has delivered a +92.6% total return over five years (+14.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.40 on June 2, 2017. From this peak, SMHI has corrected -75.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TDW (+97.5% 1Y), CODI (-30.3% 1Y), and OII (+99.0% 1Y), SMHI has underperformed the peer group average. Compare SMHI vs TDW →
SMHI Historical Price Data (2025–2026)
Showing 30 of 2,246 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.58 | 7.70 | 7.41 | 7.55 | 62K | -0.66% |
| 2026-05-06 | 7.68 | 7.80 | 7.59 | 7.60 | 112K | -1.30% |
| 2026-05-05 | 7.55 | 7.78 | 7.53 | 7.70 | 96K | +1.85% |
| 2026-05-04 | 7.71 | 7.80 | 7.46 | 7.56 | 70K | -1.18% |
| 2026-05-01 | 7.50 | 7.76 | 7.27 | 7.65 | 67K | +0.66% |
| 2026-04-30 | 7.00 | 7.79 | 7.00 | 7.60 | 82K | +1.88% |
| 2026-04-29 | 7.59 | 7.60 | 7.26 | 7.46 | 76K | -1.45% |
| 2026-04-28 | 7.44 | 7.59 | 7.37 | 7.57 | 44K | +4.41% |
| 2026-04-27 | 7.17 | 7.34 | 7.00 | 7.25 | 59K | +4.92% |
| 2026-04-24 | 6.88 | 6.95 | 6.84 | 6.91 | 53K | -0.72% |
| 2026-04-23 | 7.13 | 7.13 | 6.89 | 6.96 | 47K | -2.25% |
| 2026-04-22 | 7.20 | 7.35 | 6.92 | 7.12 | 92K | -0.97% |
| 2026-04-21 | 7.33 | 7.40 | 7.12 | 7.19 | 61K | -0.83% |
| 2026-04-20 | 7.45 | 7.53 | 7.24 | 7.25 | 51K | -3.20% |
| 2026-04-17 | 7.34 | 7.54 | 7.34 | 7.49 | 54K | -0.40% |
| 2026-04-16 | 7.49 | 7.59 | 7.42 | 7.52 | 47K | 0.00% |
| 2026-04-15 | 7.49 | 7.65 | 7.45 | 7.52 | 55K | +0.27% |
| 2026-04-14 | 7.76 | 7.76 | 7.47 | 7.50 | 57K | -4.21% |
| 2026-04-13 | 7.76 | 8.00 | 7.71 | 7.83 | 69K | +1.56% |
| 2026-04-10 | 7.71 | 7.76 | 7.60 | 7.71 | 37K | -1.03% |
| 2026-04-09 | 7.81 | 7.98 | 7.72 | 7.79 | 72K | -0.64% |
| 2026-04-08 | 7.49 | 7.97 | 7.49 | 7.84 | 186K | +3.43% |
| 2026-04-07 | 7.54 | 7.72 | 7.41 | 7.58 | 146K | +1.61% |
| 2026-04-06 | 7.37 | 7.63 | 7.28 | 7.46 | 70K | +2.61% |
| 2026-04-02 | 7.21 | 7.60 | 7.15 | 7.27 | 57K | +1.11% |
| 2026-04-01 | 7.15 | 7.30 | 7.05 | 7.19 | 68K | +0.42% |
| 2026-03-31 | 7.56 | 7.63 | 7.07 | 7.16 | 151K | -4.15% |
| 2026-03-30 | 7.63 | 7.63 | 7.34 | 7.47 | 86K | -0.80% |
| 2026-03-27 | 7.50 | 7.76 | 7.49 | 7.53 | 77K | -0.92% |
| 2026-03-26 | 7.40 | 7.75 | 7.40 | 7.60 | 107K | +2.70% |
See SMHI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMHI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMHI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSMHI — Frequently Asked Questions
Quick answers to the most common questions about buying SMHI stock.
How has SMHI stock performed recently?
SMHI returned +70.8% over the past year, beating its 5-year annualized CAGR of +14.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SMHI's all-time high price?
SEACOR Marine Holdings Inc. reached $30.39 on 2017-06-02. The 52-week high is $8.17. Current 1-year return of +70.8% places the stock closer to historical peaks.
Where can I download SMHI historical price data?
This page provides SMHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.