Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
8.61
-0.21 (-2.38%)
At close: Nov 20, 2024, 4:00 PM
8.50
-0.11 (-1.28%)
After-hours: Nov 20, 2024, 5:13 PM EST
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.81 | 8.89 | 8.55 | 8.61 | 8.61 | -2.38% | 173,516 |
| Nov 19, 2024 | 8.85 | 8.96 | 8.67 | 8.82 | 8.82 | -1.23% | 193,521 |
| Nov 18, 2024 | 8.95 | 9.02 | 8.84 | 8.93 | 8.93 | -1.22% | 180,076 |
| Nov 15, 2024 | 9.07 | 9.23 | 8.99 | 9.04 | 9.04 | -0.33% | 219,995 |
| Nov 14, 2024 | 9.14 | 9.24 | 8.93 | 9.07 | 9.07 | -0.44% | 181,665 |
| Nov 13, 2024 | 9.02 | 9.17 | 8.75 | 9.11 | 9.11 | -0.33% | 304,095 |
| Nov 12, 2024 | 9.39 | 9.39 | 9.02 | 9.14 | 9.14 | -3.18% | 334,811 |
| Nov 11, 2024 | 9.56 | 9.62 | 9.23 | 9.44 | 9.44 | -1.26% | 311,846 |
| Nov 8, 2024 | 9.59 | 9.69 | 9.43 | 9.56 | 9.56 | -0.52% | 222,215 |
| Nov 7, 2024 | 9.33 | 9.83 | 9.28 | 9.61 | 9.61 | 2.02% | 344,360 |
| Nov 6, 2024 | 9.80 | 9.86 | 9.31 | 9.42 | 9.42 | -3.88% | 469,584 |
| Nov 5, 2024 | 9.29 | 10.16 | 9.07 | 9.80 | 9.80 | 5.60% | 721,891 |
| Nov 4, 2024 | 9.32 | 9.51 | 9.20 | 9.28 | 9.28 | -0.43% | 415,608 |
| Nov 1, 2024 | 9.27 | 9.51 | 9.11 | 9.32 | 9.32 | -2.82% | 321,087 |
| Oct 31, 2024 | 9.50 | 9.78 | 9.47 | 9.59 | 9.59 | 0.95% | 167,506 |
| Oct 30, 2024 | 9.71 | 9.71 | 9.40 | 9.50 | 9.50 | -2.06% | 200,233 |
| Oct 29, 2024 | 9.61 | 9.71 | 9.45 | 9.70 | 9.70 | 0.83% | 173,047 |
| Oct 28, 2024 | 9.74 | 9.78 | 9.51 | 9.62 | 9.62 | -1.33% | 210,019 |
| Oct 25, 2024 | 9.80 | 9.96 | 9.71 | 9.75 | 9.75 | -0.51% | 160,305 |
| Oct 24, 2024 | 9.87 | 9.93 | 9.66 | 9.80 | 9.80 | -0.71% | 136,430 |
| Oct 23, 2024 | 9.91 | 9.92 | 9.64 | 9.87 | 9.87 | -1.10% | 196,521 |
| Oct 22, 2024 | 10.14 | 10.22 | 9.96 | 9.98 | 9.98 | -1.58% | 257,202 |
| Oct 21, 2024 | 10.44 | 10.55 | 10.02 | 10.14 | 10.14 | -2.50% | 283,569 |
| Oct 18, 2024 | 10.70 | 10.74 | 10.27 | 10.40 | 10.40 | -2.35% | 197,621 |
| Oct 17, 2024 | 10.49 | 10.83 | 10.39 | 10.65 | 10.65 | 2.50% | 202,724 |
| Oct 16, 2024 | 10.34 | 10.42 | 10.15 | 10.39 | 10.39 | 1.86% | 233,613 |
| Oct 15, 2024 | 10.23 | 10.25 | 9.92 | 10.20 | 10.20 | -2.02% | 316,668 |
| Oct 14, 2024 | 10.80 | 10.80 | 10.31 | 10.41 | 10.41 | -3.43% | 267,496 |
| Oct 11, 2024 | 10.80 | 10.93 | 10.66 | 10.78 | 10.78 | 0.65% | 187,762 |
| Oct 10, 2024 | 10.79 | 10.90 | 10.57 | 10.71 | 10.71 | -0.74% | 240,881 |
| Oct 9, 2024 | 11.20 | 11.20 | 10.71 | 10.79 | 10.79 | -4.60% | 316,018 |
| Oct 8, 2024 | 11.92 | 11.99 | 11.22 | 11.31 | 11.31 | -5.59% | 411,815 |
| Oct 7, 2024 | 12.18 | 12.50 | 11.92 | 11.98 | 11.98 | -1.64% | 277,764 |
| Oct 4, 2024 | 12.15 | 12.24 | 11.97 | 12.18 | 12.18 | 1.58% | 341,227 |
| Oct 3, 2024 | 12.10 | 12.19 | 11.93 | 11.99 | 11.99 | -0.91% | 166,989 |
| Oct 2, 2024 | 11.91 | 12.29 | 11.90 | 12.10 | 12.10 | 1.68% | 225,300 |
| Oct 1, 2024 | 12.35 | 12.35 | 11.88 | 11.90 | 11.90 | -4.19% | 307,223 |
| Sep 30, 2024 | 12.22 | 12.65 | 12.10 | 12.42 | 12.42 | 2.81% | 346,640 |
| Sep 27, 2024 | 12.35 | 12.50 | 11.92 | 12.08 | 12.08 | -4.09% | 263,216 |
| Sep 26, 2024 | 12.46 | 12.64 | 12.38 | 12.60 | 12.34 | 1.08% | 368,701 |
| Sep 25, 2024 | 12.25 | 12.56 | 12.13 | 12.46 | 12.21 | 3.75% | 552,143 |
| Sep 24, 2024 | 11.86 | 12.04 | 11.46 | 12.01 | 11.77 | 3.18% | 459,619 |
| Sep 23, 2024 | 11.36 | 11.80 | 11.09 | 11.64 | 11.40 | 2.65% | 253,180 |
| Sep 20, 2024 | 10.99 | 11.73 | 10.70 | 11.34 | 11.11 | 3.66% | 293,982 |
| Sep 19, 2024 | 11.10 | 11.10 | 10.79 | 10.94 | 10.72 | 1.11% | 157,478 |
| Sep 18, 2024 | 10.80 | 11.10 | 10.72 | 10.82 | 10.60 | 0.09% | 93,556 |
| Sep 17, 2024 | 11.07 | 11.12 | 10.64 | 10.81 | 10.59 | -1.55% | 115,738 |
| Sep 16, 2024 | 10.41 | 11.03 | 10.35 | 10.98 | 10.76 | 6.91% | 261,716 |
| Sep 13, 2024 | 10.22 | 10.32 | 10.01 | 10.27 | 10.06 | 0.49% | 177,381 |
| Sep 12, 2024 | 10.34 | 10.47 | 10.17 | 10.22 | 10.01 | -0.58% | 108,919 |
| Sep 11, 2024 | 10.10 | 10.35 | 10.04 | 10.28 | 10.07 | 2.09% | 125,780 |
| Sep 10, 2024 | 10.13 | 10.17 | 9.88 | 10.07 | 9.87 | -0.59% | 119,195 |
| Sep 9, 2024 | 10.34 | 10.39 | 10.10 | 10.13 | 9.93 | -1.46% | 168,659 |
| Sep 6, 2024 | 10.58 | 10.72 | 10.19 | 10.28 | 10.07 | -3.11% | 209,073 |
| Sep 5, 2024 | 11.09 | 11.09 | 10.53 | 10.61 | 10.40 | -3.72% | 154,014 |
| Sep 4, 2024 | 11.02 | 11.21 | 11.00 | 11.02 | 10.80 | -0.63% | 97,397 |
| Sep 3, 2024 | 11.32 | 11.39 | 10.90 | 11.09 | 10.87 | -3.57% | 193,611 |
| Aug 30, 2024 | 11.03 | 11.58 | 11.03 | 11.50 | 11.27 | 4.17% | 196,048 |
| Aug 29, 2024 | 11.26 | 11.28 | 10.84 | 11.04 | 10.82 | -0.90% | 138,137 |
| Aug 28, 2024 | 11.24 | 11.38 | 11.01 | 11.14 | 10.91 | -0.98% | 219,234 |
| Aug 27, 2024 | 11.00 | 11.34 | 10.95 | 11.25 | 11.02 | 2.65% | 143,457 |
| Aug 26, 2024 | 10.87 | 11.20 | 10.85 | 10.96 | 10.74 | 1.20% | 105,060 |
| Aug 23, 2024 | 10.82 | 11.02 | 10.77 | 10.83 | 10.61 | 0.28% | 111,383 |
| Aug 22, 2024 | 11.10 | 11.17 | 10.75 | 10.80 | 10.58 | -2.61% | 123,308 |
| Aug 21, 2024 | 10.83 | 11.09 | 10.72 | 11.09 | 10.87 | 3.55% | 129,804 |
| Aug 20, 2024 | 11.12 | 11.12 | 10.54 | 10.71 | 10.49 | -3.86% | 330,638 |
| Aug 19, 2024 | 11.60 | 11.65 | 11.03 | 11.14 | 10.91 | -2.62% | 290,925 |
| Aug 16, 2024 | 11.09 | 11.48 | 11.09 | 11.44 | 11.21 | 2.88% | 187,250 |
| Aug 15, 2024 | 10.85 | 11.20 | 10.66 | 11.12 | 10.90 | 2.49% | 331,985 |
| Aug 14, 2024 | 10.77 | 10.94 | 10.58 | 10.85 | 10.63 | 1.78% | 289,614 |
| Aug 13, 2024 | 10.43 | 10.78 | 10.31 | 10.66 | 10.44 | 3.60% | 208,115 |
| Aug 12, 2024 | 10.26 | 10.40 | 9.97 | 10.29 | 10.08 | 0.29% | 191,737 |
| Aug 9, 2024 | 10.17 | 10.53 | 10.06 | 10.26 | 10.05 | 0.39% | 138,012 |
| Aug 8, 2024 | 10.08 | 10.37 | 9.71 | 10.22 | 10.01 | 2.71% | 227,203 |
| Aug 7, 2024 | 10.27 | 10.54 | 9.87 | 9.95 | 9.75 | -0.40% | 365,982 |
| Aug 6, 2024 | 9.50 | 10.33 | 9.29 | 9.99 | 9.79 | 13.91% | 844,832 |
| Aug 5, 2024 | 8.32 | 8.82 | 8.30 | 8.77 | 8.59 | -2.66% | 228,902 |
| Aug 2, 2024 | 8.99 | 9.13 | 8.76 | 9.01 | 8.83 | -1.74% | 286,741 |
| Aug 1, 2024 | 9.30 | 9.32 | 9.05 | 9.17 | 8.98 | -1.19% | 187,419 |
| Jul 31, 2024 | 9.32 | 9.39 | 9.24 | 9.28 | 9.09 | - | 129,964 |
| Jul 30, 2024 | 9.29 | 9.44 | 9.21 | 9.28 | 9.09 | -0.22% | 170,222 |
| Jul 29, 2024 | 9.30 | 9.48 | 9.23 | 9.30 | 9.11 | 0.11% | 153,541 |
| Jul 26, 2024 | 9.26 | 9.35 | 9.19 | 9.29 | 9.10 | 0.98% | 75,126 |
| Jul 25, 2024 | 9.38 | 9.43 | 9.11 | 9.20 | 9.01 | -2.65% | 169,970 |
| Jul 24, 2024 | 9.60 | 9.73 | 9.36 | 9.45 | 9.26 | -1.77% | 124,016 |
| Jul 23, 2024 | 9.70 | 9.73 | 9.47 | 9.62 | 9.43 | -0.82% | 155,077 |
| Jul 22, 2024 | 9.12 | 9.74 | 9.12 | 9.70 | 9.50 | 6.83% | 247,149 |
| Jul 19, 2024 | 9.30 | 9.35 | 8.93 | 9.08 | 8.90 | -2.47% | 158,598 |
| Jul 18, 2024 | 9.41 | 9.56 | 9.07 | 9.31 | 9.12 | -1.27% | 241,296 |
| Jul 17, 2024 | 9.56 | 9.56 | 9.25 | 9.43 | 9.24 | -1.15% | 177,277 |
| Jul 16, 2024 | 9.67 | 9.74 | 9.47 | 9.54 | 9.35 | -1.14% | 153,365 |
| Jul 15, 2024 | 9.83 | 10.03 | 9.59 | 9.65 | 9.45 | -1.93% | 260,489 |
| Jul 12, 2024 | 10.35 | 10.36 | 9.83 | 9.84 | 9.64 | -4.37% | 212,565 |
| Jul 11, 2024 | 10.37 | 10.44 | 10.13 | 10.29 | 10.08 | 0.19% | 175,611 |
| Jul 10, 2024 | 10.23 | 10.42 | 10.17 | 10.27 | 10.06 | 0.49% | 97,967 |
| Jul 9, 2024 | 10.10 | 10.39 | 10.10 | 10.22 | 10.01 | 0.89% | 197,329 |
| Jul 8, 2024 | 10.59 | 10.66 | 10.03 | 10.13 | 9.93 | -4.61% | 221,376 |
| Jul 5, 2024 | 11.00 | 11.02 | 10.50 | 10.62 | 10.41 | -3.54% | 168,480 |
| Jul 3, 2024 | 11.02 | 11.02 | 10.59 | 11.01 | 10.79 | 0.27% | 189,123 |
| Jul 2, 2024 | 10.26 | 10.99 | 10.25 | 10.98 | 10.76 | 7.75% | 307,514 |