Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
7.01
-0.33 (-4.50%)
At close: Feb 21, 2025, 4:00 PM
7.36
+0.35 (4.99%)
After-hours: Feb 21, 2025, 5:24 PM EST
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.15 | 7.42 | 7.00 | 7.34 | 7.34 | 2.66% | 346,734 |
| Feb 19, 2025 | 7.30 | 7.36 | 7.00 | 7.15 | 7.15 | -1.11% | 274,184 |
| Feb 18, 2025 | 7.05 | 7.49 | 7.00 | 7.23 | 7.23 | 3.29% | 355,291 |
| Feb 14, 2025 | 6.99 | 7.02 | 6.89 | 7.00 | 7.00 | 1.16% | 313,112 |
| Feb 13, 2025 | 6.93 | 7.07 | 6.85 | 6.92 | 6.92 | -0.14% | 183,655 |
| Feb 12, 2025 | 6.90 | 6.97 | 6.83 | 6.93 | 6.93 | 0.14% | 196,750 |
| Feb 11, 2025 | 6.90 | 6.95 | 6.81 | 6.92 | 6.92 | 0.14% | 145,488 |
| Feb 10, 2025 | 6.70 | 6.93 | 6.66 | 6.91 | 6.91 | 3.83% | 262,972 |
| Feb 7, 2025 | 6.66 | 6.71 | 6.56 | 6.66 | 6.66 | 0.08% | 200,618 |
| Feb 6, 2025 | 6.76 | 6.83 | 6.61 | 6.65 | 6.65 | -0.89% | 131,559 |
| Feb 5, 2025 | 6.71 | 6.83 | 6.67 | 6.71 | 6.71 | 0.30% | 118,971 |
| Feb 4, 2025 | 6.70 | 6.96 | 6.60 | 6.69 | 6.69 | 1.06% | 273,733 |
| Feb 3, 2025 | 6.89 | 6.89 | 6.60 | 6.62 | 6.62 | -4.47% | 327,672 |
| Jan 31, 2025 | 7.03 | 7.10 | 6.93 | 6.93 | 6.93 | -1.28% | 132,136 |
| Jan 30, 2025 | 6.97 | 7.08 | 6.82 | 7.02 | 7.02 | 0.93% | 175,157 |
| Jan 29, 2025 | 6.87 | 7.02 | 6.83 | 6.96 | 6.96 | 0.94% | 157,870 |
| Jan 28, 2025 | 7.21 | 7.23 | 6.75 | 6.89 | 6.89 | -4.57% | 274,072 |
| Jan 27, 2025 | 7.02 | 7.30 | 6.93 | 7.22 | 7.22 | 3.14% | 390,127 |
| Jan 24, 2025 | 7.04 | 7.08 | 6.88 | 7.00 | 7.00 | 0.14% | 129,709 |
| Jan 23, 2025 | 7.04 | 7.08 | 6.94 | 6.99 | 6.99 | -0.64% | 130,193 |
| Jan 22, 2025 | 7.15 | 7.16 | 6.98 | 7.04 | 7.04 | -1.05% | 190,407 |
| Jan 21, 2025 | 7.11 | 7.23 | 7.06 | 7.11 | 7.11 | 0.57% | 213,227 |
| Jan 17, 2025 | 7.04 | 7.17 | 6.99 | 7.07 | 7.07 | -0.28% | 153,755 |
| Jan 16, 2025 | 7.11 | 7.14 | 6.94 | 7.09 | 7.09 | -0.63% | 350,591 |
| Jan 15, 2025 | 7.08 | 7.14 | 6.88 | 7.14 | 7.14 | 1.35% | 297,519 |
| Jan 14, 2025 | 7.11 | 7.12 | 6.83 | 7.04 | 7.04 | -0.71% | 238,197 |
| Jan 13, 2025 | 7.31 | 7.50 | 6.91 | 7.09 | 7.09 | -1.94% | 295,608 |
| Jan 10, 2025 | 7.00 | 7.24 | 6.97 | 7.23 | 7.23 | 5.09% | 395,149 |
| Jan 8, 2025 | 6.81 | 6.92 | 6.62 | 6.88 | 6.88 | 0.44% | 198,026 |
| Jan 7, 2025 | 6.67 | 6.86 | 6.63 | 6.85 | 6.85 | 3.40% | 211,174 |
| Jan 6, 2025 | 6.92 | 6.92 | 6.60 | 6.63 | 6.63 | -3.57% | 266,710 |
| Jan 3, 2025 | 7.08 | 7.08 | 6.86 | 6.87 | 6.87 | -2.41% | 183,029 |
| Jan 2, 2025 | 7.05 | 7.31 | 7.03 | 7.04 | 7.04 | 1.29% | 211,028 |
| Dec 31, 2024 | 6.72 | 7.01 | 6.72 | 6.95 | 6.95 | 3.42% | 241,352 |
| Dec 30, 2024 | 6.66 | 6.78 | 6.55 | 6.72 | 6.72 | - | 337,368 |
| Dec 27, 2024 | 6.85 | 6.96 | 6.68 | 6.72 | 6.72 | -5.49% | 371,207 |
| Dec 26, 2024 | 7.17 | 7.19 | 7.04 | 7.11 | 6.85 | -0.84% | 361,872 |
| Dec 24, 2024 | 7.21 | 7.23 | 7.11 | 7.17 | 6.90 | -0.14% | 105,167 |
| Dec 23, 2024 | 6.98 | 7.19 | 6.96 | 7.18 | 6.91 | 3.31% | 193,493 |
| Dec 20, 2024 | 6.88 | 7.09 | 6.85 | 6.95 | 6.69 | 1.02% | 205,142 |
| Dec 19, 2024 | 7.00 | 7.08 | 6.88 | 6.88 | 6.62 | -0.86% | 153,920 |
| Dec 18, 2024 | 7.11 | 7.25 | 6.92 | 6.94 | 6.68 | -2.25% | 277,659 |
| Dec 17, 2024 | 7.17 | 7.17 | 7.02 | 7.10 | 6.84 | -0.98% | 120,095 |
| Dec 16, 2024 | 7.25 | 7.27 | 7.14 | 7.17 | 6.90 | -1.92% | 180,183 |
| Dec 13, 2024 | 7.28 | 7.36 | 7.22 | 7.31 | 7.04 | -0.14% | 170,880 |
| Dec 12, 2024 | 7.52 | 7.60 | 7.31 | 7.32 | 7.05 | -2.92% | 210,191 |
| Dec 11, 2024 | 7.50 | 7.60 | 7.29 | 7.54 | 7.26 | 0.67% | 419,663 |
| Dec 10, 2024 | 7.54 | 7.60 | 7.46 | 7.49 | 7.21 | -0.66% | 180,910 |
| Dec 9, 2024 | 7.45 | 7.73 | 7.40 | 7.54 | 7.26 | 2.17% | 357,139 |
| Dec 6, 2024 | 7.73 | 7.74 | 7.34 | 7.38 | 7.11 | -4.53% | 350,219 |
| Dec 5, 2024 | 7.59 | 7.78 | 7.59 | 7.73 | 7.44 | 1.31% | 313,537 |
| Dec 4, 2024 | 7.70 | 7.80 | 7.58 | 7.63 | 7.35 | -2.55% | 375,053 |
| Dec 3, 2024 | 7.42 | 7.94 | 7.33 | 7.83 | 7.54 | -1.39% | 825,523 |
| Dec 2, 2024 | 8.10 | 8.15 | 7.80 | 7.94 | 7.64 | -1.73% | 762,753 |
| Nov 29, 2024 | 8.15 | 8.19 | 7.95 | 8.08 | 7.78 | -0.62% | 142,929 |
| Nov 27, 2024 | 8.11 | 8.19 | 8.01 | 8.13 | 7.83 | 0.25% | 453,080 |
| Nov 26, 2024 | 8.14 | 8.26 | 8.06 | 8.11 | 7.81 | -0.49% | 332,163 |
| Nov 25, 2024 | 8.28 | 8.39 | 8.05 | 8.15 | 7.85 | -2.28% | 315,168 |
| Nov 22, 2024 | 8.26 | 8.58 | 8.15 | 8.34 | 8.03 | 0.24% | 239,102 |
| Nov 21, 2024 | 8.50 | 8.55 | 8.16 | 8.32 | 8.01 | -3.37% | 423,054 |
| Nov 20, 2024 | 8.81 | 8.89 | 8.55 | 8.61 | 8.29 | -2.38% | 173,516 |
| Nov 19, 2024 | 8.85 | 8.96 | 8.67 | 8.82 | 8.49 | -1.23% | 193,521 |
| Nov 18, 2024 | 8.95 | 9.02 | 8.84 | 8.93 | 8.60 | -1.22% | 180,076 |
| Nov 15, 2024 | 9.07 | 9.23 | 8.99 | 9.04 | 8.70 | -0.33% | 219,995 |
| Nov 14, 2024 | 9.14 | 9.24 | 8.93 | 9.07 | 8.73 | -0.44% | 181,665 |
| Nov 13, 2024 | 9.02 | 9.17 | 8.75 | 9.11 | 8.77 | -0.33% | 304,095 |
| Nov 12, 2024 | 9.39 | 9.39 | 9.02 | 9.14 | 8.80 | -3.18% | 334,811 |
| Nov 11, 2024 | 9.56 | 9.62 | 9.23 | 9.44 | 9.09 | -1.26% | 311,846 |
| Nov 8, 2024 | 9.59 | 9.69 | 9.43 | 9.56 | 9.20 | -0.52% | 222,215 |
| Nov 7, 2024 | 9.33 | 9.83 | 9.28 | 9.61 | 9.25 | 2.02% | 344,360 |
| Nov 6, 2024 | 9.80 | 9.86 | 9.31 | 9.42 | 9.07 | -3.88% | 469,584 |
| Nov 5, 2024 | 9.29 | 10.16 | 9.07 | 9.80 | 9.44 | 5.60% | 721,891 |
| Nov 4, 2024 | 9.32 | 9.51 | 9.20 | 9.28 | 8.93 | -0.43% | 415,608 |
| Nov 1, 2024 | 9.27 | 9.51 | 9.11 | 9.32 | 8.97 | -2.82% | 321,087 |
| Oct 31, 2024 | 9.50 | 9.78 | 9.47 | 9.59 | 9.23 | 0.95% | 167,506 |
| Oct 30, 2024 | 9.71 | 9.71 | 9.40 | 9.50 | 9.15 | -2.06% | 200,233 |
| Oct 29, 2024 | 9.61 | 9.71 | 9.45 | 9.70 | 9.34 | 0.83% | 173,047 |
| Oct 28, 2024 | 9.74 | 9.78 | 9.51 | 9.62 | 9.26 | -1.33% | 210,019 |
| Oct 25, 2024 | 9.80 | 9.96 | 9.71 | 9.75 | 9.39 | -0.51% | 160,305 |
| Oct 24, 2024 | 9.87 | 9.93 | 9.66 | 9.80 | 9.44 | -0.71% | 136,430 |
| Oct 23, 2024 | 9.91 | 9.92 | 9.64 | 9.87 | 9.50 | -1.10% | 196,521 |
| Oct 22, 2024 | 10.14 | 10.22 | 9.96 | 9.98 | 9.61 | -1.58% | 257,202 |
| Oct 21, 2024 | 10.44 | 10.55 | 10.02 | 10.14 | 9.76 | -2.50% | 283,569 |
| Oct 18, 2024 | 10.70 | 10.74 | 10.27 | 10.40 | 10.01 | -2.35% | 197,621 |
| Oct 17, 2024 | 10.49 | 10.83 | 10.39 | 10.65 | 10.25 | 2.50% | 202,724 |
| Oct 16, 2024 | 10.34 | 10.42 | 10.15 | 10.39 | 10.00 | 1.86% | 233,613 |
| Oct 15, 2024 | 10.23 | 10.25 | 9.92 | 10.20 | 9.82 | -2.02% | 316,668 |
| Oct 14, 2024 | 10.80 | 10.80 | 10.31 | 10.41 | 10.02 | -3.43% | 267,496 |
| Oct 11, 2024 | 10.80 | 10.93 | 10.66 | 10.78 | 10.38 | 0.65% | 187,762 |
| Oct 10, 2024 | 10.79 | 10.90 | 10.57 | 10.71 | 10.31 | -0.74% | 240,881 |
| Oct 9, 2024 | 11.20 | 11.20 | 10.71 | 10.79 | 10.39 | -4.60% | 316,018 |
| Oct 8, 2024 | 11.92 | 11.99 | 11.22 | 11.31 | 10.89 | -5.59% | 411,815 |
| Oct 7, 2024 | 12.18 | 12.50 | 11.92 | 11.98 | 11.53 | -1.64% | 277,764 |
| Oct 4, 2024 | 12.15 | 12.24 | 11.97 | 12.18 | 11.73 | 1.58% | 341,227 |
| Oct 3, 2024 | 12.10 | 12.19 | 11.93 | 11.99 | 11.54 | -0.91% | 166,989 |
| Oct 2, 2024 | 11.91 | 12.29 | 11.90 | 12.10 | 11.65 | 1.68% | 225,300 |
| Oct 1, 2024 | 12.35 | 12.35 | 11.88 | 11.90 | 11.46 | -4.19% | 307,223 |
| Sep 30, 2024 | 12.22 | 12.65 | 12.10 | 12.42 | 11.96 | 2.81% | 346,640 |
| Sep 27, 2024 | 12.35 | 12.50 | 11.92 | 12.08 | 11.63 | -4.09% | 263,216 |
| Sep 26, 2024 | 12.46 | 12.64 | 12.38 | 12.60 | 11.88 | 1.08% | 368,701 |