Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
7.71
-0.34 (-4.22%)
At close: Oct 10, 2025, 4:00 PM EDT
7.65
-0.06 (-0.78%)
After-hours: Oct 10, 2025, 7:28 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.93 | 8.14 | 7.66 | 7.71 | 7.71 | -4.22% | 365,874 |
| 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 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.58 | 7.81 | 7.76 | 4.41% | 250,410 |
| Aug 21, 2025 | 7.40 | 7.60 | 7.30 | 7.48 | 7.44 | 1.36% | 120,787 |
| Aug 20, 2025 | 7.40 | 7.44 | 7.29 | 7.38 | 7.34 | 0.41% | 93,847 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.26 | 7.35 | 7.31 | -0.14% | 80,453 |
| Aug 18, 2025 | 7.23 | 7.42 | 7.21 | 7.36 | 7.32 | 0.96% | 71,681 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.25 | -1.22% | 104,389 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.34 | -0.27% | 80,381 |
| Aug 13, 2025 | 7.33 | 7.44 | 7.22 | 7.40 | 7.36 | 0.95% | 74,726 |
| Aug 12, 2025 | 7.35 | 7.46 | 7.30 | 7.33 | 7.29 | 0.55% | 68,945 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.27 | 7.29 | 7.25 | -1.88% | 81,240 |
| Aug 8, 2025 | 7.54 | 7.69 | 7.39 | 7.43 | 7.39 | -0.80% | 83,562 |
| Aug 7, 2025 | 7.48 | 7.69 | 7.42 | 7.49 | 7.45 | 0.40% | 161,932 |
| Aug 6, 2025 | 7.29 | 7.60 | 7.28 | 7.46 | 7.42 | 2.54% | 163,663 |
| Aug 5, 2025 | 7.03 | 7.45 | 7.01 | 7.28 | 7.23 | 4.68% | 206,966 |
| Aug 4, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.91 | 1.76% | 88,445 |
| Aug 1, 2025 | 6.80 | 6.83 | 6.70 | 6.83 | 6.79 | 0.15% | 41,804 |