Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
6.79
-0.15 (-2.09%)
Mar 27, 2025, 9:43 AM EDT - Market open
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 6.87 | 6.92 | 6.76 | 6.80 | - | -1.88% | 18,539 |
| Mar 26, 2025 | 7.02 | 7.06 | 6.91 | 6.93 | 6.93 | -1.56% | 157,066 |
| Mar 25, 2025 | 7.06 | 7.12 | 7.02 | 7.04 | 7.04 | -0.28% | 146,268 |
| Mar 24, 2025 | 7.06 | 7.21 | 7.05 | 7.06 | 7.06 | -0.14% | 141,503 |
| Mar 21, 2025 | 7.23 | 7.23 | 7.01 | 7.07 | 7.07 | -2.62% | 259,868 |
| Mar 20, 2025 | 7.19 | 7.40 | 7.14 | 7.26 | 7.26 | 0.55% | 126,285 |
| Mar 19, 2025 | 7.25 | 7.42 | 7.16 | 7.22 | 7.22 | -0.69% | 171,388 |
| Mar 18, 2025 | 7.40 | 7.46 | 7.22 | 7.27 | 7.27 | -2.02% | 142,451 |
| Mar 17, 2025 | 7.35 | 7.53 | 7.35 | 7.42 | 7.42 | 1.50% | 161,575 |
| Mar 14, 2025 | 7.32 | 7.49 | 7.23 | 7.31 | 7.31 | -0.27% | 210,698 |
| Mar 13, 2025 | 7.35 | 7.73 | 7.26 | 7.33 | 7.33 | -0.27% | 351,614 |
| Mar 12, 2025 | 7.05 | 7.49 | 7.02 | 7.35 | 7.35 | 5.76% | 488,196 |
| Mar 11, 2025 | 6.89 | 7.00 | 6.82 | 6.95 | 6.95 | 1.02% | 215,936 |
| Mar 10, 2025 | 7.02 | 7.02 | 6.83 | 6.88 | 6.88 | -2.96% | 264,775 |
| Mar 7, 2025 | 7.12 | 7.41 | 7.08 | 7.09 | 7.09 | 0.28% | 265,273 |
| Mar 6, 2025 | 6.97 | 7.19 | 6.88 | 7.07 | 7.07 | 2.46% | 361,838 |
| Mar 5, 2025 | 6.96 | 7.05 | 6.83 | 6.90 | 6.90 | 0.29% | 157,395 |
| Mar 4, 2025 | 6.87 | 6.96 | 6.70 | 6.88 | 6.88 | -0.58% | 184,824 |
| Mar 3, 2025 | 6.99 | 7.07 | 6.84 | 6.92 | 6.92 | 0.29% | 166,959 |
| Feb 28, 2025 | 6.90 | 7.05 | 6.87 | 6.90 | 6.90 | 0.44% | 168,412 |
| Feb 27, 2025 | 7.15 | 7.15 | 6.80 | 6.87 | 6.87 | -3.92% | 243,475 |
| Feb 26, 2025 | 7.20 | 7.25 | 7.14 | 7.15 | 7.15 | 2.00% | 169,941 |
| Feb 25, 2025 | 6.98 | 7.16 | 6.98 | 7.01 | 7.01 | 0.86% | 122,336 |
| Feb 24, 2025 | 7.04 | 7.10 | 6.93 | 6.95 | 6.95 | -0.86% | 203,396 |
| Feb 21, 2025 | 7.37 | 7.41 | 7.00 | 7.01 | 7.01 | -4.50% | 210,311 |
| Feb 20, 2025 | 7.15 | 7.42 | 7.00 | 7.34 | 7.34 | 2.66% | 346,734 |
| Feb 19, 2025 | 7.30 | 7.36 | 7.00 | 7.15 | 7.15 | -1.11% | 274,184 |
| Feb 18, 2025 | 7.05 | 7.49 | 7.00 | 7.23 | 7.23 | 3.29% | 355,291 |
| Feb 14, 2025 | 6.99 | 7.02 | 6.89 | 7.00 | 7.00 | 1.16% | 313,112 |
| Feb 13, 2025 | 6.93 | 7.07 | 6.85 | 6.92 | 6.92 | -0.14% | 183,655 |
| Feb 12, 2025 | 6.90 | 6.97 | 6.83 | 6.93 | 6.93 | 0.14% | 196,750 |
| Feb 11, 2025 | 6.90 | 6.95 | 6.81 | 6.92 | 6.92 | 0.14% | 145,488 |
| Feb 10, 2025 | 6.70 | 6.93 | 6.66 | 6.91 | 6.91 | 3.83% | 262,972 |
| Feb 7, 2025 | 6.66 | 6.71 | 6.56 | 6.66 | 6.66 | 0.08% | 200,618 |
| Feb 6, 2025 | 6.76 | 6.83 | 6.61 | 6.65 | 6.65 | -0.89% | 131,559 |
| Feb 5, 2025 | 6.71 | 6.83 | 6.67 | 6.71 | 6.71 | 0.30% | 118,971 |
| Feb 4, 2025 | 6.70 | 6.96 | 6.60 | 6.69 | 6.69 | 1.06% | 273,733 |
| Feb 3, 2025 | 6.89 | 6.89 | 6.60 | 6.62 | 6.62 | -4.47% | 327,672 |
| Jan 31, 2025 | 7.03 | 7.10 | 6.93 | 6.93 | 6.93 | -1.28% | 132,136 |
| Jan 30, 2025 | 6.97 | 7.08 | 6.82 | 7.02 | 7.02 | 0.93% | 175,157 |
| Jan 29, 2025 | 6.87 | 7.02 | 6.83 | 6.96 | 6.96 | 0.94% | 157,870 |
| Jan 28, 2025 | 7.21 | 7.23 | 6.75 | 6.89 | 6.89 | -4.57% | 274,072 |
| Jan 27, 2025 | 7.02 | 7.30 | 6.93 | 7.22 | 7.22 | 3.14% | 390,127 |
| Jan 24, 2025 | 7.04 | 7.08 | 6.88 | 7.00 | 7.00 | 0.14% | 129,709 |
| Jan 23, 2025 | 7.04 | 7.08 | 6.94 | 6.99 | 6.99 | -0.64% | 130,193 |
| Jan 22, 2025 | 7.15 | 7.16 | 6.98 | 7.04 | 7.04 | -1.05% | 190,407 |
| Jan 21, 2025 | 7.11 | 7.23 | 7.06 | 7.11 | 7.11 | 0.57% | 213,227 |
| Jan 17, 2025 | 7.04 | 7.17 | 6.99 | 7.07 | 7.07 | -0.28% | 153,755 |
| Jan 16, 2025 | 7.11 | 7.14 | 6.94 | 7.09 | 7.09 | -0.63% | 350,591 |
| Jan 15, 2025 | 7.08 | 7.14 | 6.88 | 7.14 | 7.14 | 1.35% | 297,519 |