Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
8.91
+0.27 (3.12%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.65 | 8.98 | 8.65 | 8.91 | 8.91 | 3.12% | 134,283 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.62 | 8.64 | 8.64 | -2.26% | 92,630 |
| Sep 15, 2025 | 8.69 | 8.88 | 8.69 | 8.84 | 8.84 | 1.84% | 95,581 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.66 | 8.68 | 8.68 | 0.23% | 92,630 |
| Sep 11, 2025 | 8.44 | 8.66 | 8.40 | 8.66 | 8.66 | 2.61% | 136,035 |
| Sep 10, 2025 | 8.37 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 162,963 |
| Sep 9, 2025 | 8.19 | 8.38 | 8.16 | 8.38 | 8.38 | 2.70% | 216,684 |
| Sep 8, 2025 | 8.00 | 8.24 | 8.00 | 8.16 | 8.16 | 2.13% | 80,437 |
| Sep 5, 2025 | 8.25 | 8.32 | 7.89 | 7.99 | 7.99 | -3.15% | 198,003 |
| Sep 4, 2025 | 7.84 | 8.25 | 7.80 | 8.25 | 8.25 | 5.10% | 240,291 |
| Sep 3, 2025 | 7.78 | 7.90 | 7.74 | 7.85 | 7.85 | 0.90% | 112,631 |
| Sep 2, 2025 | 7.67 | 7.82 | 7.56 | 7.78 | 7.78 | -0.13% | 159,155 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.71 | 7.79 | 7.79 | -3.35% | 138,917 |
| Aug 28, 2025 | 7.95 | 8.09 | 7.95 | 8.06 | 8.06 | 0.88% | 63,989 |
| Aug 27, 2025 | 8.00 | 8.03 | 7.90 | 7.99 | 7.99 | -0.50% | 159,390 |
| Aug 26, 2025 | 7.87 | 8.10 | 7.80 | 8.03 | 8.03 | 2.55% | 160,869 |
| Aug 25, 2025 | 7.82 | 7.84 | 7.66 | 7.83 | 7.83 | 0.26% | 139,944 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.58 | 7.81 | 7.81 | 4.41% | 250,410 |
| Aug 21, 2025 | 7.40 | 7.60 | 7.30 | 7.48 | 7.48 | 1.36% | 120,787 |
| Aug 20, 2025 | 7.40 | 7.44 | 7.29 | 7.38 | 7.38 | 0.41% | 93,847 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.26 | 7.35 | 7.35 | -0.14% | 80,453 |
| Aug 18, 2025 | 7.23 | 7.42 | 7.21 | 7.36 | 7.36 | 0.96% | 71,681 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.29 | -1.22% | 104,389 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.38 | -0.27% | 80,381 |
| Aug 13, 2025 | 7.33 | 7.44 | 7.22 | 7.40 | 7.40 | 0.95% | 74,726 |
| Aug 12, 2025 | 7.35 | 7.46 | 7.30 | 7.33 | 7.33 | 0.55% | 68,945 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.27 | 7.29 | 7.29 | -1.88% | 81,240 |
| Aug 8, 2025 | 7.54 | 7.69 | 7.39 | 7.43 | 7.43 | -0.80% | 83,562 |
| Aug 7, 2025 | 7.48 | 7.69 | 7.42 | 7.49 | 7.49 | 0.40% | 161,932 |
| Aug 6, 2025 | 7.29 | 7.60 | 7.28 | 7.46 | 7.46 | 2.54% | 163,663 |
| Aug 5, 2025 | 7.03 | 7.45 | 7.01 | 7.28 | 7.28 | 4.68% | 206,966 |
| Aug 4, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.95 | 1.76% | 88,445 |
| Aug 1, 2025 | 6.80 | 6.83 | 6.70 | 6.83 | 6.83 | 0.15% | 41,804 |
| Jul 31, 2025 | 6.83 | 6.94 | 6.78 | 6.82 | 6.82 | 0.59% | 70,040 |
| Jul 30, 2025 | 7.05 | 7.05 | 6.77 | 6.78 | 6.78 | -3.42% | 92,528 |
| Jul 29, 2025 | 7.06 | 7.06 | 6.90 | 7.02 | 7.02 | -1.13% | 82,581 |
| Jul 28, 2025 | 7.15 | 7.23 | 7.06 | 7.10 | 7.10 | -0.56% | 41,022 |
| Jul 25, 2025 | 7.26 | 7.29 | 7.14 | 7.14 | 7.14 | -2.33% | 65,018 |
| Jul 24, 2025 | 7.09 | 7.35 | 6.97 | 7.31 | 7.31 | 4.43% | 226,439 |
| Jul 23, 2025 | 7.07 | 7.19 | 6.99 | 7.00 | 7.00 | 0.43% | 442,885 |
| Jul 22, 2025 | 6.85 | 7.01 | 6.83 | 6.97 | 6.97 | 2.80% | 140,536 |
| Jul 21, 2025 | 6.81 | 6.96 | 6.73 | 6.78 | 6.78 | -0.29% | 48,563 |
| Jul 18, 2025 | 7.03 | 7.03 | 6.72 | 6.80 | 6.80 | -3.27% | 57,586 |
| Jul 17, 2025 | 6.85 | 7.17 | 6.83 | 7.03 | 7.03 | 3.99% | 160,643 |
| Jul 16, 2025 | 6.64 | 6.79 | 6.55 | 6.76 | 6.76 | 2.89% | 92,845 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -2.95% | 45,762 |
| Jul 14, 2025 | 6.86 | 6.86 | 6.70 | 6.77 | 6.77 | -1.60% | 68,579 |
| Jul 11, 2025 | 6.85 | 6.94 | 6.62 | 6.88 | 6.88 | 1.78% | 186,049 |
| Jul 10, 2025 | 6.39 | 6.80 | 6.39 | 6.76 | 6.76 | 6.79% | 191,815 |
| Jul 9, 2025 | 6.51 | 6.51 | 6.32 | 6.33 | 6.33 | -3.21% | 54,758 |