Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
6.57
-0.19 (-2.81%)
At close: Jun 20, 2025, 4:00 PM
6.79
+0.22 (3.35%)
After-hours: Jun 20, 2025, 6:11 PM EDT

SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20256.856.876.576.576.57-2.81%82,254
Jun 18, 20256.856.886.706.766.76-1.17%58,088
Jun 17, 20256.936.976.816.846.84-0.58%70,911
Jun 16, 20256.937.016.786.886.880.15%160,344
Jun 13, 20256.736.926.706.876.870.88%119,160
Jun 12, 20256.876.946.736.816.81-0.29%180,422
Jun 11, 20256.576.926.566.836.834.12%167,527
Jun 10, 20256.556.586.486.566.560.77%99,055
Jun 9, 20256.446.586.426.516.511.40%65,448
Jun 6, 20256.426.576.406.426.42-88,423
Jun 5, 20256.506.586.366.426.42-1.23%226,772
Jun 4, 20256.506.706.416.506.500.15%245,825
Jun 3, 20256.376.566.156.496.491.09%118,731
Jun 2, 20256.356.506.226.426.423.05%100,924
May 30, 20256.166.256.106.236.230.32%104,338
May 29, 20256.296.546.216.216.21-1.43%153,221
May 28, 20256.256.316.206.306.30-0.16%80,169
May 27, 20256.206.505.906.316.314.82%201,179
May 23, 20255.886.055.816.026.021.52%62,271
May 22, 20256.006.045.835.935.93-1.82%76,293
May 21, 20256.176.266.016.046.04-2.27%58,123
May 20, 20255.986.255.986.186.183.17%92,476
May 19, 20256.106.125.985.995.99-2.44%70,369
May 16, 20256.156.236.096.146.14-0.16%119,229
May 15, 20256.036.205.956.156.152.84%78,744
May 14, 20256.146.145.935.985.98-2.13%106,039
May 13, 20255.986.135.916.116.112.17%100,958
May 12, 20255.916.185.865.985.986.79%164,940
May 9, 20255.595.685.555.605.601.08%43,130
May 8, 20255.495.585.415.545.542.21%72,215
May 7, 20255.505.515.375.425.42-1.63%80,888
May 6, 20255.695.855.505.515.51-4.17%111,285
May 5, 20255.705.845.705.755.750.17%51,853
May 2, 20255.685.825.635.745.742.50%60,487
May 1, 20255.635.755.535.605.60-0.53%70,820
Apr 30, 20255.845.845.605.635.63-3.26%58,634
Apr 29, 20255.745.905.735.825.820.52%56,343
Apr 28, 20255.725.845.705.795.791.05%72,013
Apr 25, 20255.755.825.635.735.73-1.04%92,393
Apr 24, 20255.605.795.505.795.794.14%99,559
Apr 23, 20255.305.595.305.565.566.11%111,148
Apr 22, 20255.275.325.145.245.24-56,240
Apr 21, 20255.475.475.205.245.24-4.20%58,813
Apr 17, 20255.375.485.335.475.471.86%59,924
Apr 16, 20255.335.425.305.375.370.94%92,536
Apr 15, 20255.365.495.275.325.32-1.12%60,699
Apr 14, 20255.385.595.365.385.380.19%120,111
Apr 11, 20255.375.525.225.375.370.56%96,446
Apr 10, 20255.445.515.285.345.34-2.38%152,611
Apr 9, 20255.095.584.885.475.477.15%177,850