Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
13.54
+0.26 (1.96%)
At close: Mar 9, 2026, 4:00 PM EDT
13.53
-0.01 (-0.07%)
After-hours: Mar 9, 2026, 7:52 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.99 | 13.75 | 12.82 | 13.54 | 13.54 | 1.96% | 366,659 |
| Mar 6, 2026 | 13.49 | 13.99 | 13.10 | 13.28 | 13.28 | -7.13% | 636,780 |
| Mar 5, 2026 | 14.68 | 14.68 | 14.00 | 14.30 | 14.30 | -3.31% | 311,677 |
| Mar 4, 2026 | 14.45 | 14.87 | 14.15 | 14.79 | 14.79 | 1.16% | 264,268 |
| Mar 3, 2026 | 14.63 | 14.78 | 14.17 | 14.62 | 14.62 | -1.68% | 377,152 |
| Mar 2, 2026 | 14.30 | 14.93 | 13.75 | 14.87 | 14.87 | 3.62% | 509,331 |
| Feb 27, 2026 | 13.97 | 14.42 | 13.68 | 14.35 | 14.35 | 1.77% | 328,711 |
| Feb 26, 2026 | 13.86 | 14.23 | 13.53 | 14.10 | 14.10 | 0.36% | 335,145 |
| Feb 25, 2026 | 14.03 | 14.12 | 13.50 | 14.05 | 14.05 | -0.92% | 354,843 |
| Feb 24, 2026 | 13.61 | 14.20 | 13.28 | 14.18 | 14.18 | 4.65% | 473,108 |
| Feb 23, 2026 | 13.82 | 13.91 | 13.12 | 13.55 | 13.55 | -1.88% | 394,277 |
| Feb 20, 2026 | 13.57 | 13.88 | 13.26 | 13.81 | 13.81 | 1.54% | 375,338 |
| Feb 19, 2026 | 13.24 | 13.87 | 13.02 | 13.60 | 13.60 | 0.97% | 519,641 |
| Feb 18, 2026 | 12.94 | 13.56 | 12.79 | 13.47 | 13.47 | 6.40% | 915,606 |
| Feb 17, 2026 | 12.48 | 12.82 | 12.23 | 12.66 | 12.66 | 9.99% | 754,171 |
| Feb 13, 2026 | 11.35 | 11.74 | 11.05 | 11.51 | 11.51 | 1.23% | 117,662 |
| Feb 12, 2026 | 11.68 | 11.84 | 11.13 | 11.37 | 11.37 | -2.15% | 211,577 |
| Feb 11, 2026 | 11.20 | 11.73 | 11.20 | 11.62 | 11.62 | 5.16% | 334,401 |
| Feb 10, 2026 | 10.90 | 11.15 | 10.87 | 11.05 | 11.05 | 2.22% | 164,597 |
| Feb 9, 2026 | 10.55 | 11.01 | 10.55 | 10.81 | 10.81 | 1.31% | 127,402 |
| Feb 6, 2026 | 10.33 | 10.94 | 10.23 | 10.67 | 10.67 | 3.69% | 98,081 |
| Feb 5, 2026 | 10.16 | 10.49 | 10.10 | 10.29 | 10.29 | 0.78% | 110,127 |
| Feb 4, 2026 | 10.61 | 10.65 | 10.12 | 10.21 | 10.21 | -4.22% | 123,163 |
| Feb 3, 2026 | 10.77 | 10.88 | 10.40 | 10.66 | 10.66 | -1.84% | 116,186 |
| Feb 2, 2026 | 10.43 | 10.91 | 10.28 | 10.86 | 10.86 | 0.56% | 205,561 |
| Jan 30, 2026 | 10.80 | 11.10 | 10.65 | 10.80 | 10.80 | 0.56% | 283,906 |
| Jan 29, 2026 | 10.70 | 10.85 | 10.31 | 10.74 | 10.74 | 1.13% | 136,031 |
| Jan 28, 2026 | 10.40 | 10.65 | 10.37 | 10.62 | 10.62 | 3.21% | 252,019 |
| Jan 27, 2026 | 10.02 | 10.33 | 10.01 | 10.29 | 10.29 | 4.47% | 227,484 |
| Jan 26, 2026 | 9.80 | 9.95 | 9.77 | 9.85 | 9.85 | 0.72% | 122,125 |
| Jan 23, 2026 | 9.58 | 9.90 | 9.58 | 9.78 | 9.78 | 1.87% | 141,185 |
| Jan 22, 2026 | 9.81 | 9.90 | 9.59 | 9.60 | 9.60 | -2.74% | 75,075 |
| Jan 21, 2026 | 9.80 | 9.90 | 9.70 | 9.87 | 9.87 | 1.33% | 143,946 |
| Jan 20, 2026 | 9.39 | 9.77 | 9.32 | 9.74 | 9.74 | 3.95% | 212,594 |
| Jan 16, 2026 | 9.50 | 9.55 | 9.34 | 9.37 | 9.37 | -0.74% | 140,338 |
| Jan 15, 2026 | 9.42 | 9.48 | 9.27 | 9.44 | 9.44 | 0.21% | 104,710 |
| Jan 14, 2026 | 9.17 | 9.50 | 9.15 | 9.42 | 9.42 | 2.73% | 99,096 |
| Jan 13, 2026 | 9.39 | 9.47 | 9.15 | 9.17 | 9.17 | -2.65% | 142,575 |
| Jan 12, 2026 | 9.38 | 9.55 | 9.36 | 9.42 | 9.42 | -0.11% | 120,203 |
| Jan 9, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.43 | -2.98% | 101,150 |
| Jan 8, 2026 | 9.71 | 9.77 | 9.51 | 9.72 | 9.72 | 0.52% | 95,907 |
| Jan 7, 2026 | 9.55 | 9.68 | 9.49 | 9.67 | 9.67 | 1.90% | 112,759 |
| Jan 6, 2026 | 9.19 | 9.60 | 9.19 | 9.49 | 9.49 | 3.38% | 184,517 |
| Jan 5, 2026 | 9.15 | 9.43 | 9.14 | 9.18 | 9.18 | 0.66% | 131,903 |
| Jan 2, 2026 | 9.26 | 9.37 | 9.01 | 9.12 | 9.12 | -1.19% | 165,118 |
| Dec 31, 2025 | 9.27 | 9.38 | 9.23 | 9.23 | 9.23 | -0.75% | 98,511 |
| Dec 30, 2025 | 9.27 | 9.43 | 9.24 | 9.30 | 9.30 | 0.65% | 97,554 |
| Dec 29, 2025 | 9.29 | 9.34 | 9.18 | 9.24 | 9.24 | -2.22% | 179,471 |
| Dec 26, 2025 | 9.36 | 9.45 | 9.26 | 9.45 | 9.32 | 0.96% | 151,349 |
| Dec 24, 2025 | 9.29 | 9.37 | 9.22 | 9.36 | 9.23 | 0.54% | 68,550 |