Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
6.95
+0.07 (1.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.88 | 7.09 | 6.85 | 6.95 | 6.95 | 1.02% | 204,983 |
| Dec 19, 2024 | 7.00 | 7.08 | 6.88 | 6.88 | 6.88 | -0.86% | 153,920 |
| Dec 18, 2024 | 7.11 | 7.25 | 6.92 | 6.94 | 6.94 | -2.25% | 277,659 |
| Dec 17, 2024 | 7.17 | 7.17 | 7.02 | 7.10 | 7.10 | -0.98% | 120,095 |
| Dec 16, 2024 | 7.25 | 7.27 | 7.14 | 7.17 | 7.17 | -1.92% | 180,200 |
| Dec 13, 2024 | 7.28 | 7.36 | 7.22 | 7.31 | 7.31 | -0.14% | 170,880 |
| Dec 12, 2024 | 7.52 | 7.60 | 7.31 | 7.32 | 7.32 | -2.92% | 210,200 |
| Dec 11, 2024 | 7.50 | 7.60 | 7.29 | 7.54 | 7.54 | 0.67% | 419,663 |
| Dec 10, 2024 | 7.54 | 7.60 | 7.46 | 7.49 | 7.49 | -0.66% | 180,910 |
| Dec 9, 2024 | 7.45 | 7.73 | 7.40 | 7.54 | 7.54 | 2.17% | 357,139 |
| Dec 6, 2024 | 7.73 | 7.74 | 7.34 | 7.38 | 7.38 | -4.53% | 350,219 |
| Dec 5, 2024 | 7.59 | 7.78 | 7.59 | 7.73 | 7.73 | 1.31% | 313,537 |
| Dec 4, 2024 | 7.70 | 7.80 | 7.58 | 7.63 | 7.63 | -2.55% | 375,100 |
| Dec 3, 2024 | 7.42 | 7.94 | 7.33 | 7.83 | 7.83 | -1.39% | 825,523 |
| Dec 2, 2024 | 8.10 | 8.15 | 7.80 | 7.94 | 7.94 | -1.73% | 762,800 |
| Nov 29, 2024 | 8.15 | 8.19 | 7.95 | 8.08 | 8.08 | -0.62% | 142,929 |
| Nov 27, 2024 | 8.11 | 8.19 | 8.01 | 8.13 | 8.13 | 0.25% | 453,100 |
| Nov 26, 2024 | 8.14 | 8.26 | 8.06 | 8.11 | 8.11 | -0.49% | 332,163 |
| Nov 25, 2024 | 8.28 | 8.39 | 8.05 | 8.15 | 8.15 | -2.28% | 315,168 |
| Nov 22, 2024 | 8.26 | 8.58 | 8.15 | 8.34 | 8.34 | 0.24% | 239,102 |
| Nov 21, 2024 | 8.50 | 8.55 | 8.16 | 8.32 | 8.32 | -3.37% | 423,054 |
| Nov 20, 2024 | 8.81 | 8.89 | 8.55 | 8.61 | 8.61 | -2.38% | 173,516 |
| Nov 19, 2024 | 8.85 | 8.96 | 8.67 | 8.82 | 8.82 | -1.23% | 193,521 |
| Nov 18, 2024 | 8.95 | 9.02 | 8.84 | 8.93 | 8.93 | -1.22% | 180,100 |
| Nov 15, 2024 | 9.07 | 9.23 | 8.99 | 9.04 | 9.04 | -0.33% | 219,995 |
| Nov 14, 2024 | 9.14 | 9.24 | 8.93 | 9.07 | 9.07 | -0.44% | 181,700 |
| Nov 13, 2024 | 9.02 | 9.17 | 8.75 | 9.11 | 9.11 | -0.33% | 304,100 |
| Nov 12, 2024 | 9.39 | 9.39 | 9.02 | 9.14 | 9.14 | -3.18% | 334,811 |
| Nov 11, 2024 | 9.56 | 9.62 | 9.23 | 9.44 | 9.44 | -1.26% | 311,846 |
| Nov 8, 2024 | 9.59 | 9.69 | 9.43 | 9.56 | 9.56 | -0.52% | 222,215 |
| Nov 7, 2024 | 9.33 | 9.83 | 9.28 | 9.61 | 9.61 | 2.02% | 344,400 |
| Nov 6, 2024 | 9.80 | 9.86 | 9.31 | 9.42 | 9.42 | -3.88% | 469,584 |
| Nov 5, 2024 | 9.29 | 10.16 | 9.07 | 9.80 | 9.80 | 5.60% | 721,900 |
| Nov 4, 2024 | 9.32 | 9.51 | 9.20 | 9.28 | 9.28 | -0.43% | 415,608 |
| Nov 1, 2024 | 9.27 | 9.51 | 9.11 | 9.32 | 9.32 | -2.82% | 321,087 |
| Oct 31, 2024 | 9.50 | 9.78 | 9.47 | 9.59 | 9.59 | 0.95% | 167,506 |
| Oct 30, 2024 | 9.71 | 9.71 | 9.40 | 9.50 | 9.50 | -2.06% | 200,233 |
| Oct 29, 2024 | 9.61 | 9.71 | 9.45 | 9.70 | 9.70 | 0.83% | 173,047 |
| Oct 28, 2024 | 9.74 | 9.78 | 9.51 | 9.62 | 9.62 | -1.33% | 210,019 |
| Oct 25, 2024 | 9.80 | 9.96 | 9.71 | 9.75 | 9.75 | -0.51% | 160,305 |
| Oct 24, 2024 | 9.87 | 9.93 | 9.66 | 9.80 | 9.80 | -0.71% | 136,430 |
| Oct 23, 2024 | 9.91 | 9.92 | 9.64 | 9.87 | 9.87 | -1.10% | 196,521 |
| Oct 22, 2024 | 10.14 | 10.22 | 9.96 | 9.98 | 9.98 | -1.58% | 257,202 |
| Oct 21, 2024 | 10.44 | 10.55 | 10.02 | 10.14 | 10.14 | -2.50% | 283,600 |
| Oct 18, 2024 | 10.70 | 10.74 | 10.27 | 10.40 | 10.40 | -2.35% | 197,621 |
| Oct 17, 2024 | 10.49 | 10.83 | 10.39 | 10.65 | 10.65 | 2.50% | 202,724 |
| Oct 16, 2024 | 10.34 | 10.42 | 10.15 | 10.39 | 10.39 | 1.86% | 233,613 |
| Oct 15, 2024 | 10.23 | 10.25 | 9.92 | 10.20 | 10.20 | -2.02% | 316,700 |
| Oct 14, 2024 | 10.80 | 10.80 | 10.31 | 10.41 | 10.41 | -3.43% | 267,500 |
| Oct 11, 2024 | 10.80 | 10.93 | 10.66 | 10.78 | 10.78 | 0.65% | 187,762 |
| Oct 10, 2024 | 10.79 | 10.90 | 10.57 | 10.71 | 10.71 | -0.74% | 240,881 |
| Oct 9, 2024 | 11.20 | 11.20 | 10.71 | 10.79 | 10.79 | -4.60% | 316,018 |
| Oct 8, 2024 | 11.92 | 11.99 | 11.22 | 11.31 | 11.31 | -5.59% | 411,815 |
| Oct 7, 2024 | 12.18 | 12.50 | 11.92 | 11.98 | 11.98 | -1.64% | 277,800 |
| Oct 4, 2024 | 12.15 | 12.24 | 11.97 | 12.18 | 12.18 | 1.58% | 341,227 |
| Oct 3, 2024 | 12.10 | 12.19 | 11.93 | 11.99 | 11.99 | -0.91% | 167,000 |
| Oct 2, 2024 | 11.91 | 12.29 | 11.90 | 12.10 | 12.10 | 1.68% | 225,300 |
| Oct 1, 2024 | 12.35 | 12.35 | 11.88 | 11.90 | 11.90 | -4.19% | 307,223 |
| Sep 30, 2024 | 12.22 | 12.65 | 12.10 | 12.42 | 12.42 | 2.81% | 346,640 |
| Sep 27, 2024 | 12.35 | 12.50 | 11.92 | 12.08 | 12.08 | -4.13% | 263,216 |
| Sep 26, 2024 | 12.46 | 12.64 | 12.38 | 12.60 | 12.34 | 1.12% | 368,701 |
| Sep 25, 2024 | 12.25 | 12.56 | 12.13 | 12.46 | 12.21 | 3.75% | 552,143 |
| Sep 24, 2024 | 11.86 | 12.04 | 11.46 | 12.01 | 11.77 | 3.18% | 459,619 |
| Sep 23, 2024 | 11.36 | 11.80 | 11.09 | 11.64 | 11.41 | 2.65% | 253,180 |
| Sep 20, 2024 | 10.99 | 11.73 | 10.70 | 11.34 | 11.11 | 3.66% | 294,000 |
| Sep 19, 2024 | 11.10 | 11.10 | 10.79 | 10.94 | 10.72 | 1.11% | 157,500 |
| Sep 18, 2024 | 10.80 | 11.10 | 10.72 | 10.82 | 10.61 | 0.09% | 93,556 |
| Sep 17, 2024 | 11.07 | 11.12 | 10.64 | 10.81 | 10.60 | -1.55% | 115,738 |
| Sep 16, 2024 | 10.41 | 11.03 | 10.35 | 10.98 | 10.76 | 6.91% | 261,716 |
| Sep 13, 2024 | 10.22 | 10.32 | 10.01 | 10.27 | 10.07 | 0.49% | 177,400 |
| Sep 12, 2024 | 10.34 | 10.47 | 10.17 | 10.22 | 10.02 | -0.58% | 108,919 |
| Sep 11, 2024 | 10.10 | 10.35 | 10.04 | 10.28 | 10.08 | 2.09% | 125,800 |
| Sep 10, 2024 | 10.13 | 10.16 | 9.88 | 10.07 | 9.87 | -0.59% | 119,200 |
| Sep 9, 2024 | 10.34 | 10.39 | 10.10 | 10.13 | 9.93 | -1.46% | 168,700 |
| Sep 6, 2024 | 10.58 | 10.72 | 10.19 | 10.28 | 10.08 | -3.11% | 209,100 |
| Sep 5, 2024 | 11.09 | 11.09 | 10.53 | 10.61 | 10.40 | -3.72% | 154,014 |
| Sep 4, 2024 | 11.02 | 11.21 | 11.00 | 11.02 | 10.80 | -0.63% | 97,900 |
| Sep 3, 2024 | 11.32 | 11.39 | 10.90 | 11.09 | 10.87 | -3.57% | 193,611 |
| Aug 30, 2024 | 11.03 | 11.58 | 11.03 | 11.50 | 11.27 | 4.17% | 196,048 |
| Aug 29, 2024 | 11.26 | 11.28 | 10.84 | 11.04 | 10.82 | -0.90% | 138,137 |
| Aug 28, 2024 | 11.24 | 11.38 | 11.01 | 11.14 | 10.92 | -0.98% | 219,234 |
| Aug 27, 2024 | 11.00 | 11.34 | 10.95 | 11.25 | 11.03 | 2.65% | 143,500 |
| Aug 26, 2024 | 10.87 | 11.20 | 10.85 | 10.96 | 10.74 | 1.20% | 105,100 |
| Aug 23, 2024 | 10.82 | 11.02 | 10.77 | 10.83 | 10.62 | 0.28% | 111,383 |
| Aug 22, 2024 | 11.10 | 11.17 | 10.75 | 10.80 | 10.59 | -2.61% | 123,308 |
| Aug 21, 2024 | 10.83 | 11.09 | 10.72 | 11.09 | 10.87 | 3.55% | 129,804 |
| Aug 20, 2024 | 11.12 | 11.12 | 10.54 | 10.71 | 10.50 | -3.86% | 330,638 |
| Aug 19, 2024 | 11.60 | 11.65 | 11.03 | 11.14 | 10.92 | -2.62% | 290,925 |
| Aug 16, 2024 | 11.09 | 11.48 | 11.09 | 11.44 | 11.21 | 2.88% | 187,300 |
| Aug 15, 2024 | 10.85 | 11.20 | 10.66 | 11.12 | 10.90 | 2.49% | 332,000 |
| Aug 14, 2024 | 10.77 | 10.94 | 10.58 | 10.85 | 10.63 | 1.78% | 289,614 |
| Aug 13, 2024 | 10.43 | 10.78 | 10.31 | 10.66 | 10.45 | 3.60% | 208,115 |
| Aug 12, 2024 | 10.26 | 10.40 | 9.97 | 10.29 | 10.09 | 0.29% | 191,737 |
| Aug 9, 2024 | 10.17 | 10.53 | 10.06 | 10.26 | 10.06 | 0.39% | 138,012 |
| Aug 8, 2024 | 10.08 | 10.37 | 9.71 | 10.22 | 10.02 | 2.71% | 227,203 |
| Aug 7, 2024 | 10.27 | 10.54 | 9.87 | 9.95 | 9.75 | -0.40% | 366,000 |
| Aug 6, 2024 | 9.50 | 10.33 | 9.29 | 9.99 | 9.79 | 13.91% | 844,832 |
| Aug 5, 2024 | 8.32 | 8.82 | 8.30 | 8.77 | 8.60 | -2.66% | 228,902 |
| Aug 2, 2024 | 8.99 | 9.13 | 8.76 | 9.01 | 8.83 | -1.74% | 286,741 |
| Aug 1, 2024 | 9.30 | 9.32 | 9.05 | 9.17 | 8.99 | -1.19% | 187,419 |