SEACOR Marine Holdings Inc. (SMHI) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +9.5%
- 3M
- +5.5%
- YTD
- +31.4%
- 1Y
- +46.1%
- 3Y
- -11.2%
- 5Y
- +11.3%
Loading 10-year price history...
SMHI Historical Performance
SMHI Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -43.2%
- 2018 annual price return
- -3.2%
- 2019 annual price return
- +11.8%
- 2020 annual price return
- -80.4%
- 2021 annual price return
- +19.7%
- 2022 annual price return
- +167.8%
- 2023 annual price return
- +41.9%
- 2024 annual price return
- -46.6%
- 2025 annual price return
- -10.8%
- 2026 annual price return
- +28.1%
SMHI Stock Price Trajectory (2017–2026)
As of June 24, 2026, SEACOR Marine Holdings Inc. (SMHI) trades at $7.86, representing a +46.1% return over the past year. The stock has delivered a +70.9% total return over five years (+11.3% 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 -74.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TDW (+48.2% 1Y), CODI (+59.9% 1Y), and OII (+75.3% 1Y), SMHI has underperformed the peer group average. Compare SMHI vs TDW →
SMHI Historical Price Data · from 2017
Rows 1–50 of 2,277| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 7.83 | 8.16 | 7.55 | 7.86 | 255K | -0.88% |
| 2026-06-22 | 6.54 | 7.98 | 6.30 | 7.93 | 433K | +18.71% |
| 2026-06-18 | 6.96 | 7.00 | 6.64 | 6.68 | 129K | -4.16% |
| 2026-06-17 | 7.13 | 7.28 | 6.87 | 6.97 | 149K | -1.97% |
| 2026-06-16 | 7.34 | 7.34 | 7.06 | 7.11 | 108K | -1.39% |
| 2026-06-15 | 7.49 | 7.50 | 7.19 | 7.21 | 79K | -2.83% |
| 2026-06-12 | 7.39 | 7.67 | 7.30 | 7.42 | 38K | +1.23% |
| 2026-06-11 | 7.49 | 7.63 | 7.31 | 7.33 | 63K | -0.27% |
| 2026-06-10 | 7.49 | 7.63 | 7.33 | 7.35 | 138K | -1.34% |
| 2026-06-09 | 7.41 | 7.74 | 7.26 | 7.45 | 49K | +1.22% |
| 2026-06-08 | 7.47 | 7.53 | 7.30 | 7.36 | 36K | +0.14% |
| 2026-06-05 | 7.50 | 7.63 | 7.32 | 7.35 | 78K | -2.13% |
| 2026-06-04 | 7.42 | 7.64 | 7.00 | 7.51 | 70K | +4.60% |
| 2026-06-03 | 7.58 | 7.58 | 7.15 | 7.18 | 71K | -5.03% |
| 2026-06-02 | 7.75 | 7.98 | 7.51 | 7.56 | 36K | -1.82% |
| 2026-06-01 | 7.63 | 7.75 | 7.31 | 7.70 | 76K | +1.99% |
| 2026-05-29 | 7.70 | 7.97 | 7.55 | 7.55 | 126K | -2.33% |
| 2026-05-28 | 7.00 | 7.78 | 7.00 | 7.73 | 243K | +9.65% |
| 2026-05-27 | 7.13 | 7.16 | 7.01 | 7.05 | 69K | -1.81% |
| 2026-05-26 | 7.25 | 7.35 | 7.01 | 7.18 | 67K | -0.42% |
| 2026-05-22 | 7.30 | 7.30 | 7.16 | 7.21 | 45K | -1.64% |
| 2026-05-21 | 7.43 | 7.45 | 7.11 | 7.33 | 46K | -0.27% |
| 2026-05-20 | 7.27 | 7.49 | 7.27 | 7.35 | 59K | +0.14% |
| 2026-05-19 | 7.54 | 7.54 | 7.29 | 7.34 | 22K | -2.26% |
| 2026-05-18 | 7.25 | 7.56 | 7.16 | 7.51 | 59K | +4.74% |
| 2026-05-15 | 7.10 | 7.28 | 6.99 | 7.17 | 69K | +0.56% |
| 2026-05-14 | 7.26 | 7.26 | 7.00 | 7.13 | 139K | -1.93% |
| 2026-05-13 | 7.16 | 7.35 | 7.10 | 7.27 | 75K | -1.36% |
| 2026-05-12 | 7.44 | 7.54 | 7.24 | 7.37 | 97K | -0.94% |
| 2026-05-11 | 7.54 | 7.54 | 7.38 | 7.44 | 35K | 0.00% |
| 2026-05-08 | 7.48 | 7.62 | 7.44 | 7.44 | 40K | -1.46% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMHI — Frequently Asked Questions
Quick answers to the most common questions about buying SMHI stock.
How has SMHI stock performed recently?
SMHI returned +46.1% over the past year, beating its 5-year annualized CAGR of +11.3%. 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 +46.1% 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.