Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
10.29
+0.44 (4.47%)
At close: Jan 27, 2026, 4:00 PM EST
10.19
-0.10 (-0.93%)
After-hours: Jan 27, 2026, 7:37 PM EST
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 9.34 | 9.46 | 9.29 | 9.31 | 9.18 | -0.64% | 134,343 |
| Dec 22, 2025 | 9.41 | 9.58 | 9.36 | 9.37 | 9.24 | -0.11% | 185,257 |
| Dec 19, 2025 | 9.64 | 9.75 | 9.36 | 9.38 | 9.25 | -2.09% | 161,306 |
| Dec 18, 2025 | 9.72 | 9.80 | 9.54 | 9.58 | 9.45 | -0.21% | 193,083 |
| Dec 17, 2025 | 9.60 | 9.66 | 9.48 | 9.60 | 9.47 | - | 148,565 |
| Dec 16, 2025 | 9.69 | 9.75 | 9.57 | 9.60 | 9.47 | -0.62% | 141,493 |
| Dec 15, 2025 | 9.84 | 9.94 | 9.64 | 9.66 | 9.53 | -1.63% | 158,986 |
| Dec 12, 2025 | 10.17 | 10.25 | 9.77 | 9.82 | 9.68 | -2.68% | 137,199 |
| Dec 11, 2025 | 10.24 | 10.26 | 9.94 | 10.09 | 9.95 | -1.08% | 286,967 |
| Dec 10, 2025 | 10.19 | 10.28 | 10.11 | 10.20 | 10.06 | -0.20% | 223,595 |
| Dec 9, 2025 | 10.05 | 10.26 | 9.88 | 10.22 | 10.08 | -2.01% | 225,427 |
| Dec 8, 2025 | 10.52 | 10.60 | 10.26 | 10.43 | 10.29 | -0.86% | 289,669 |
| Dec 5, 2025 | 10.73 | 10.76 | 10.51 | 10.52 | 10.38 | -2.23% | 160,473 |
| Dec 4, 2025 | 11.12 | 11.14 | 10.65 | 10.76 | 10.61 | -2.36% | 268,114 |
| Dec 3, 2025 | 10.78 | 11.15 | 10.70 | 11.02 | 10.87 | 4.45% | 446,782 |
| Dec 2, 2025 | 10.52 | 10.57 | 10.32 | 10.55 | 10.40 | 0.57% | 216,139 |
| Dec 1, 2025 | 10.50 | 10.65 | 10.45 | 10.49 | 10.35 | -0.76% | 192,529 |
| Nov 28, 2025 | 10.36 | 10.61 | 10.26 | 10.57 | 10.42 | 3.32% | 230,609 |
| Nov 26, 2025 | 10.23 | 10.32 | 10.11 | 10.23 | 10.09 | 0.39% | 160,134 |
| Nov 25, 2025 | 10.05 | 10.23 | 9.98 | 10.19 | 10.05 | 1.49% | 396,244 |
| Nov 24, 2025 | 9.58 | 10.07 | 9.51 | 10.04 | 9.90 | 5.68% | 456,410 |
| Nov 21, 2025 | 9.30 | 9.52 | 9.18 | 9.50 | 9.37 | 3.04% | 249,979 |
| Nov 20, 2025 | 9.40 | 9.53 | 9.22 | 9.22 | 9.09 | -0.22% | 164,398 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.23 | 9.24 | 9.11 | -2.84% | 157,554 |
| Nov 18, 2025 | 9.40 | 9.54 | 9.18 | 9.51 | 9.38 | 0.42% | 161,367 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.29 | 9.47 | 9.34 | 1.07% | 194,793 |
| Nov 14, 2025 | 9.02 | 9.48 | 8.95 | 9.37 | 9.24 | 1.52% | 213,699 |
| Nov 13, 2025 | 9.02 | 9.25 | 8.97 | 9.23 | 9.10 | 4.89% | 357,636 |