Seacor Marine Holdings, Inc. (SMHI)
9.40
-0.30
(-3.09%)
USD |
NYSE |
Aug 26, 16:00
9.40
0.00 (0.00%)
After-Hours: 17:22
Seacor Marine Holdings Price : 9.40 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 9.68 | 9.85 | 9.661 | 9.70 | 80825.00 |
| Aug 24, 2026 | 9.96 | 9.96 | 9.640 | 9.75 | 107643.0 |
| Aug 21, 2026 | 9.80 | 10.00 | 9.80 | 9.96 | 92160.00 |
| Aug 20, 2026 | 9.76 | 9.918 | 9.673 | 9.77 | 97741.00 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.77 | 9.78 | 79641.00 |
| Aug 18, 2026 | 9.93 | 9.94 | 9.80 | 9.86 | 78004.00 |
| Aug 17, 2026 | 9.79 | 9.96 | 9.79 | 9.82 | 95948.00 |
| Aug 14, 2026 | 9.65 | 9.88 | 9.65 | 9.86 | 74832.00 |
| Aug 13, 2026 | 9.60 | 9.86 | 9.595 | 9.65 | 95625.00 |
| Aug 12, 2026 | 9.73 | 9.87 | 9.59 | 9.73 | 83077.00 |
| Aug 11, 2026 | 9.75 | 9.875 | 9.655 | 9.74 | 134477.0 |
| Aug 10, 2026 | 9.54 | 9.70 | 9.36 | 9.69 | 83967.00 |
| Aug 07, 2026 | 9.40 | 9.75 | 9.29 | 9.52 | 110184.0 |
| Aug 06, 2026 | 9.50 | 9.60 | 9.42 | 9.45 | 77573.00 |
| Aug 05, 2026 | 9.63 | 9.63 | 9.45 | 9.45 | 100634.0 |
| Aug 04, 2026 | 9.45 | 9.70 | 9.42 | 9.49 | 113834.0 |
| Aug 03, 2026 | 9.49 | 9.585 | 9.330 | 9.48 | 144958.0 |
| Jul 31, 2026 | 9.55 | 9.59 | 9.00 | 9.43 | 116327.0 |
| Jul 30, 2026 | 9.13 | 9.61 | 8.34 | 9.54 | 680095.0 |
| Jul 29, 2026 | 8.17 | 8.17 | 7.64 | 7.72 | 211303.0 |
| Jul 28, 2026 | 8.20 | 8.20 | 7.95 | 7.97 | 71002.00 |
| Jul 27, 2026 | 7.95 | 8.18 | 7.93 | 8.09 | 53023.00 |
| Jul 24, 2026 | 7.71 | 8.03 | 7.63 | 8.00 | 139323.0 |
| Jul 23, 2026 | 7.89 | 7.94 | 7.63 | 7.68 | 46599.00 |
| Jul 22, 2026 | 7.74 | 7.850 | 7.67 | 7.80 | 56544.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Natural Gas Services Group, Inc. | 34.73 |
| Drilling Tools International Corp. (US) | 2.49 |
| DMC Global, Inc. | 6.63 |
| Core Laboratories, Inc. | 12.00 |
| Archrock, Inc. | 31.68 |
Price Related Metrics
| PS Ratio | 1.158 |
| Price to Book Value | 1.012 |
| Earnings Yield | -7.56% |
| Market Cap | 255.05M |