Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
6.83
+0.01 (0.15%)
Aug 1, 2025, 4:00 PM - Market closed

SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.806.836.706.836.830.15%41,804
Jul 31, 20256.836.946.786.826.820.59%70,040
Jul 30, 20257.057.056.776.786.78-3.42%92,528
Jul 29, 20257.067.066.907.027.02-1.13%82,581
Jul 28, 20257.157.237.067.107.10-0.56%41,022
Jul 25, 20257.267.297.147.147.14-2.33%65,018
Jul 24, 20257.097.356.977.317.314.43%226,439
Jul 23, 20257.077.196.997.007.000.43%442,885
Jul 22, 20256.857.016.836.976.972.80%140,536
Jul 21, 20256.816.966.736.786.78-0.29%48,563
Jul 18, 20257.037.036.726.806.80-3.27%57,586
Jul 17, 20256.857.176.837.037.033.99%160,643
Jul 16, 20256.646.796.556.766.762.89%92,845
Jul 15, 20256.756.756.576.576.57-2.95%45,762
Jul 14, 20256.866.866.706.776.77-1.60%68,579
Jul 11, 20256.856.946.626.886.881.78%186,049
Jul 10, 20256.396.806.396.766.766.79%191,815
Jul 9, 20256.516.516.326.336.33-3.21%54,758
Jul 8, 20256.446.606.436.546.540.93%45,980
Jul 7, 20256.406.526.346.486.480.15%58,687
Jul 3, 20256.556.566.406.476.47-0.61%64,747
Jul 2, 20256.286.546.236.516.513.83%77,429
Jul 1, 20256.306.396.116.276.27-0.63%128,066
Jun 30, 20256.506.586.306.316.31-3.81%186,780
Jun 27, 20256.526.746.476.566.56-140,656
Jun 26, 20256.606.706.566.566.51-0.30%59,240
Jun 25, 20256.536.646.436.586.531.86%58,565
Jun 24, 20256.496.636.436.466.41-0.46%49,447
Jun 23, 20256.556.656.446.496.44-1.22%98,686
Jun 20, 20256.856.876.576.576.52-2.81%82,257
Jun 18, 20256.856.886.706.766.71-1.17%58,088
Jun 17, 20256.936.976.816.846.79-0.58%70,911
Jun 16, 20256.937.016.786.886.830.15%160,344
Jun 13, 20256.736.926.706.876.820.88%119,160
Jun 12, 20256.876.946.736.816.76-0.29%180,422
Jun 11, 20256.576.926.566.836.784.12%167,527
Jun 10, 20256.556.586.486.566.510.77%99,055
Jun 9, 20256.446.586.426.516.461.40%65,448
Jun 6, 20256.426.576.406.426.37-88,423
Jun 5, 20256.506.586.366.426.37-1.23%226,772
Jun 4, 20256.506.706.416.506.450.15%245,825
Jun 3, 20256.376.566.156.496.441.09%118,731
Jun 2, 20256.356.506.226.426.373.05%100,924
May 30, 20256.166.256.106.236.180.32%104,338
May 29, 20256.296.546.216.216.16-1.43%153,221
May 28, 20256.256.316.206.306.25-0.16%80,169
May 27, 20256.206.505.906.316.264.82%201,179
May 23, 20255.886.055.816.025.971.52%62,271
May 22, 20256.006.045.835.935.89-1.82%76,293
May 21, 20256.176.266.016.045.99-2.27%58,123