Skip to main content
logo
Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
9.50
+0.28 (3.04%)
At close: Nov 21, 2025, 4:00 PM EST
9.57
+0.07 (0.74%)
Pre-market: Nov 24, 2025, 6:18 AM EST

SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20259.309.529.189.509.503.04%249,815
Nov 20, 20259.409.539.229.229.22-0.22%164,398
Nov 19, 20259.509.509.239.249.24-2.84%157,554
Nov 18, 20259.409.549.189.519.510.42%161,367
Nov 17, 20259.399.589.299.479.471.07%194,793
Nov 14, 20259.029.488.959.379.371.52%213,699
Nov 13, 20259.029.258.979.239.234.89%357,636
Nov 12, 20258.528.868.528.808.80-130,453
Nov 11, 20258.778.868.728.808.800.34%65,626
Nov 10, 20258.698.888.688.778.771.86%104,044
Nov 7, 20258.468.638.318.618.611.65%84,779
Nov 6, 20258.478.618.368.478.47-105,321
Nov 5, 20258.178.538.178.478.472.79%120,626
Nov 4, 20258.328.378.188.248.24-1.32%99,937
Nov 3, 20258.508.508.258.358.35-1.76%153,211
Oct 31, 20258.428.508.288.508.501.31%132,721
Oct 30, 20258.448.568.358.398.39-1.41%113,237
Oct 29, 20258.478.608.348.518.511.07%131,553
Oct 28, 20258.168.448.168.428.422.18%88,252
Oct 27, 20258.168.368.168.248.240.12%88,077
Oct 24, 20258.458.508.148.238.23-2.14%77,647
Oct 23, 20258.168.418.168.418.413.19%87,857
Oct 22, 20257.988.157.978.158.151.24%99,196
Oct 21, 20258.138.208.018.058.05-0.74%44,599
Oct 20, 20257.988.207.908.118.111.00%89,648
Oct 17, 20258.008.147.918.038.03-0.50%77,852
Oct 16, 20258.098.268.028.078.070.25%191,851
Oct 15, 20258.038.168.018.058.050.25%156,610
Oct 14, 20257.998.057.868.038.03-0.74%149,233
Oct 13, 20257.958.187.928.098.094.93%164,734
Oct 10, 20257.938.147.667.717.71-4.22%368,257
Oct 9, 20258.268.378.058.058.05-2.07%148,648
Oct 8, 20258.288.288.098.228.22-0.72%161,373
Oct 7, 20258.318.348.188.288.28-0.72%158,631
Oct 6, 20258.318.488.298.348.340.72%110,455
Oct 3, 20258.248.528.248.288.280.85%86,015
Oct 2, 20258.588.608.178.218.21-4.31%231,088
Oct 1, 20258.238.628.238.588.583.87%115,497
Sep 30, 20258.218.328.018.268.26-1.90%165,553
Sep 29, 20258.658.658.328.428.42-2.66%143,572
Sep 26, 20258.858.958.558.658.60-1.48%112,569
Sep 25, 20259.089.098.768.788.73-4.15%120,700
Sep 24, 20259.009.188.929.169.112.58%114,193
Sep 23, 20258.889.108.858.938.881.59%146,757
Sep 22, 20258.758.818.708.798.740.23%133,401
Sep 19, 20259.109.108.728.778.72-3.63%113,276
Sep 18, 20258.939.128.929.109.052.13%124,567
Sep 17, 20258.658.988.658.918.863.12%134,286
Sep 16, 20258.848.848.628.648.59-2.26%92,630
Sep 15, 20258.698.888.698.848.791.84%95,581