Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
6.23
+0.02 (0.32%)
At close: May 30, 2025, 4:00 PM
5.98
-0.25 (-4.01%)
After-hours: May 30, 2025, 7:23 PM EDT

SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20256.166.256.106.236.230.32%104,335
May 29, 20256.296.546.216.216.21-1.43%153,221
May 28, 20256.256.316.206.306.30-0.16%80,169
May 27, 20256.206.505.906.316.314.82%201,179
May 23, 20255.886.055.816.026.021.52%62,271
May 22, 20256.006.045.835.935.93-1.82%76,293
May 21, 20256.176.266.016.046.04-2.27%58,123
May 20, 20255.986.255.986.186.183.17%92,476
May 19, 20256.106.125.985.995.99-2.44%70,369
May 16, 20256.156.236.096.146.14-0.16%119,229
May 15, 20256.036.205.956.156.152.84%78,744
May 14, 20256.146.145.935.985.98-2.13%106,039
May 13, 20255.986.135.916.116.112.17%100,958
May 12, 20255.916.185.865.985.986.79%164,940
May 9, 20255.595.685.555.605.601.08%43,130
May 8, 20255.495.585.415.545.542.21%72,215
May 7, 20255.505.515.375.425.42-1.63%80,888
May 6, 20255.695.855.505.515.51-4.17%111,285
May 5, 20255.705.845.705.755.750.17%51,853
May 2, 20255.685.825.635.745.742.50%60,487
May 1, 20255.635.755.535.605.60-0.53%70,820
Apr 30, 20255.845.845.605.635.63-3.26%58,634
Apr 29, 20255.745.905.735.825.820.52%56,343
Apr 28, 20255.725.845.705.795.791.05%72,013
Apr 25, 20255.755.825.635.735.73-1.04%92,393
Apr 24, 20255.605.795.505.795.794.14%99,559
Apr 23, 20255.305.595.305.565.566.11%111,148
Apr 22, 20255.275.325.145.245.24-56,240
Apr 21, 20255.475.475.205.245.24-4.20%58,813
Apr 17, 20255.375.485.335.475.471.86%59,924
Apr 16, 20255.335.425.305.375.370.94%92,536
Apr 15, 20255.365.495.275.325.32-1.12%60,699
Apr 14, 20255.385.595.365.385.380.19%120,111
Apr 11, 20255.375.525.225.375.370.56%96,446
Apr 10, 20255.445.515.285.345.34-2.38%152,611
Apr 9, 20255.095.584.885.475.477.15%177,850
Apr 8, 20255.625.755.025.115.11-5.55%315,358
Apr 7, 20254.915.564.785.415.415.16%427,428
Apr 4, 20255.805.835.105.145.14-11.07%663,056
Apr 3, 20256.176.175.785.785.78-8.83%489,075
Apr 2, 20256.426.486.306.346.34-1.86%201,516
Apr 1, 20256.416.476.336.466.460.94%107,018
Mar 31, 20256.526.536.246.406.40-3.61%335,080
Mar 28, 20256.846.846.586.646.64-2.50%225,792
Mar 27, 20256.876.926.736.816.81-1.73%195,973
Mar 26, 20257.027.066.916.936.83-1.56%157,066
Mar 25, 20257.067.127.027.046.94-0.28%146,268
Mar 24, 20257.067.217.057.066.96-0.14%141,503
Mar 21, 20257.237.237.017.076.97-2.62%259,868
Mar 20, 20257.197.407.147.267.160.55%126,285