Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
8.35
-0.15 (-1.76%)
Nov 3, 2025, 4:00 PM EST - Market closed
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | -1.76% | 153,211 |
| Oct 31, 2025 | 8.42 | 8.50 | 8.28 | 8.50 | 8.50 | 1.31% | 132,721 |
| Oct 30, 2025 | 8.44 | 8.56 | 8.35 | 8.39 | 8.39 | -1.41% | 113,237 |
| Oct 29, 2025 | 8.47 | 8.60 | 8.34 | 8.51 | 8.51 | 1.07% | 131,553 |
| Oct 28, 2025 | 8.16 | 8.44 | 8.16 | 8.42 | 8.42 | 2.18% | 88,252 |
| Oct 27, 2025 | 8.16 | 8.36 | 8.16 | 8.24 | 8.24 | 0.12% | 88,077 |
| Oct 24, 2025 | 8.45 | 8.50 | 8.14 | 8.23 | 8.23 | -2.14% | 77,647 |
| Oct 23, 2025 | 8.16 | 8.41 | 8.16 | 8.41 | 8.41 | 3.19% | 87,857 |
| Oct 22, 2025 | 7.98 | 8.15 | 7.97 | 8.15 | 8.15 | 1.24% | 99,196 |
| Oct 21, 2025 | 8.13 | 8.20 | 8.01 | 8.05 | 8.05 | -0.74% | 44,599 |
| Oct 20, 2025 | 7.98 | 8.20 | 7.90 | 8.11 | 8.11 | 1.00% | 89,648 |
| Oct 17, 2025 | 8.00 | 8.14 | 7.91 | 8.03 | 8.03 | -0.50% | 77,852 |
| Oct 16, 2025 | 8.09 | 8.26 | 8.02 | 8.07 | 8.07 | 0.25% | 191,851 |
| Oct 15, 2025 | 8.03 | 8.16 | 8.01 | 8.05 | 8.05 | 0.25% | 156,610 |
| Oct 14, 2025 | 7.99 | 8.05 | 7.86 | 8.03 | 8.03 | -0.74% | 149,233 |
| Oct 13, 2025 | 7.95 | 8.18 | 7.92 | 8.09 | 8.09 | 4.93% | 164,734 |
| Oct 10, 2025 | 7.93 | 8.14 | 7.66 | 7.71 | 7.71 | -4.22% | 368,257 |
| Oct 9, 2025 | 8.26 | 8.37 | 8.05 | 8.05 | 8.05 | -2.07% | 148,648 |
| Oct 8, 2025 | 8.28 | 8.28 | 8.09 | 8.22 | 8.22 | -0.72% | 161,373 |
| Oct 7, 2025 | 8.31 | 8.34 | 8.18 | 8.28 | 8.28 | -0.72% | 158,631 |
| Oct 6, 2025 | 8.31 | 8.48 | 8.29 | 8.34 | 8.34 | 0.72% | 110,455 |
| Oct 3, 2025 | 8.24 | 8.52 | 8.24 | 8.28 | 8.28 | 0.85% | 86,015 |
| Oct 2, 2025 | 8.58 | 8.60 | 8.17 | 8.21 | 8.21 | -4.31% | 231,088 |
| Oct 1, 2025 | 8.23 | 8.62 | 8.23 | 8.58 | 8.58 | 3.87% | 115,497 |
| Sep 30, 2025 | 8.21 | 8.32 | 8.01 | 8.26 | 8.26 | -1.90% | 165,553 |
| Sep 29, 2025 | 8.65 | 8.65 | 8.32 | 8.42 | 8.42 | -2.66% | 143,572 |
| Sep 26, 2025 | 8.85 | 8.95 | 8.55 | 8.65 | 8.60 | -1.48% | 112,569 |
| Sep 25, 2025 | 9.08 | 9.09 | 8.76 | 8.78 | 8.73 | -4.15% | 120,700 |
| Sep 24, 2025 | 9.00 | 9.18 | 8.92 | 9.16 | 9.11 | 2.58% | 114,193 |
| Sep 23, 2025 | 8.88 | 9.10 | 8.85 | 8.93 | 8.88 | 1.59% | 146,757 |
| Sep 22, 2025 | 8.75 | 8.81 | 8.70 | 8.79 | 8.74 | 0.23% | 133,401 |
| Sep 19, 2025 | 9.10 | 9.10 | 8.72 | 8.77 | 8.72 | -3.63% | 113,276 |
| Sep 18, 2025 | 8.93 | 9.12 | 8.92 | 9.10 | 9.05 | 2.13% | 124,567 |
| Sep 17, 2025 | 8.65 | 8.98 | 8.65 | 8.91 | 8.86 | 3.12% | 134,286 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.62 | 8.64 | 8.59 | -2.26% | 92,630 |
| Sep 15, 2025 | 8.69 | 8.88 | 8.69 | 8.84 | 8.79 | 1.84% | 95,581 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.66 | 8.68 | 8.63 | 0.23% | 92,630 |
| Sep 11, 2025 | 8.44 | 8.66 | 8.40 | 8.66 | 8.61 | 2.61% | 136,035 |
| Sep 10, 2025 | 8.37 | 8.44 | 8.30 | 8.44 | 8.39 | 0.72% | 162,963 |
| Sep 9, 2025 | 8.19 | 8.38 | 8.16 | 8.38 | 8.33 | 2.70% | 216,684 |
| Sep 8, 2025 | 8.00 | 8.24 | 8.00 | 8.16 | 8.11 | 2.13% | 80,437 |
| Sep 5, 2025 | 8.25 | 8.32 | 7.89 | 7.99 | 7.94 | -3.15% | 198,003 |
| Sep 4, 2025 | 7.84 | 8.25 | 7.80 | 8.25 | 8.20 | 5.10% | 240,291 |
| Sep 3, 2025 | 7.78 | 7.90 | 7.74 | 7.85 | 7.80 | 0.90% | 112,631 |
| Sep 2, 2025 | 7.67 | 7.82 | 7.56 | 7.78 | 7.73 | -0.13% | 159,155 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.71 | 7.79 | 7.74 | -3.35% | 138,917 |
| Aug 28, 2025 | 7.95 | 8.09 | 7.95 | 8.06 | 8.01 | 0.88% | 63,989 |
| Aug 27, 2025 | 8.00 | 8.03 | 7.90 | 7.99 | 7.94 | -0.50% | 159,390 |
| Aug 26, 2025 | 7.87 | 8.10 | 7.80 | 8.03 | 7.98 | 2.55% | 160,869 |
| Aug 25, 2025 | 7.82 | 7.84 | 7.66 | 7.83 | 7.78 | 0.26% | 139,944 |