Skip to main content
logo
Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
18.81
+0.53 (2.90%)
At close: Sep 17, 2026, 4:00 PM EDT
18.93
+0.12 (0.64%)
After-hours: Sep 17, 2026, 7:59 PM EDT

SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202618.7919.1818.4518.8118.812.90%674,908
Sep 16, 202618.4718.8318.2518.2818.28-1.19%480,868
Sep 15, 202618.1418.5218.0018.5018.501.87%301,396
Sep 14, 202618.4118.4318.0718.1618.16-1.36%309,769
Sep 11, 202618.2418.5918.2318.4118.410.93%390,824
Sep 10, 202618.4918.4918.0618.2418.24-0.27%244,717
Sep 9, 202618.2718.5017.7518.2918.290.11%394,239
Sep 8, 202618.9218.9218.1118.2718.27-3.44%591,717
Sep 4, 202618.7919.2218.7818.9218.922.10%449,476
Sep 3, 202618.7118.8518.3218.5318.53-0.38%455,176
Sep 2, 202618.3418.7418.2518.6018.603.28%395,926
Sep 1, 202617.7018.1717.4218.0118.011.98%273,354
Aug 31, 202617.9017.9717.4017.6617.66-0.73%289,367
Aug 28, 202617.5418.0117.5017.7917.790.74%242,656
Aug 27, 202617.0417.7217.0417.6617.663.70%233,547
Aug 26, 202618.0018.0516.9217.0317.03-5.28%330,936
Aug 25, 202617.7918.0617.5417.9817.980.90%257,917
Aug 24, 202617.5517.9417.3517.8217.821.83%423,073
Aug 21, 202617.2817.8917.2817.5017.503.43%404,856
Aug 20, 202617.0917.2816.8916.9216.920.18%192,953
Aug 19, 202617.0017.2216.8116.8916.89-0.65%158,658
Aug 18, 202617.1017.1016.6417.0017.00-0.58%198,509
Aug 17, 202616.7617.2416.7117.1017.101.97%324,241
Aug 14, 202616.6216.8216.4016.7716.771.02%282,925
Aug 13, 202616.1516.9316.1516.6016.603.23%271,050
Aug 12, 202615.8916.1215.6216.0816.081.01%201,930
Aug 11, 202616.1116.4915.8015.9215.92-1.00%279,387
Aug 10, 202616.5416.5716.0116.0816.08-4.63%306,993
Aug 7, 202617.3017.4816.7116.8616.86-2.20%220,300
Aug 6, 202616.9817.4616.8917.2417.242.50%232,628
Aug 5, 202617.3117.5016.7516.8216.82-2.55%272,005
Aug 4, 202618.2418.2817.1217.2617.26-5.01%460,507
Aug 3, 202617.8918.4817.6518.1718.173.89%816,829
Jul 31, 202617.9918.0817.1117.4917.49-1.85%359,372
Jul 30, 202616.5817.9316.5817.8217.8210.75%671,877
Jul 29, 202616.2016.4215.8016.0916.090.12%219,145
Jul 28, 202616.0416.3615.8816.0716.07-0.43%171,621
Jul 27, 202616.1016.3615.6716.1416.14-0.25%206,907
Jul 24, 202616.1716.6316.1216.1816.18-1.16%232,987
Jul 23, 202615.3016.3715.2216.3716.377.20%285,364
Jul 22, 202615.2515.3915.0615.2715.270.26%143,222
Jul 21, 202614.4415.3314.4415.2315.235.69%167,932
Jul 20, 202614.0214.7614.0214.4114.412.86%183,229
Jul 17, 202614.5414.7613.9914.0114.01-5.40%199,664
Jul 16, 202614.9215.1814.7114.8114.81-2.76%185,119
Jul 15, 202614.7115.5214.0015.2315.232.77%489,021
Jul 14, 202615.0015.3814.6514.8214.820.20%160,800
Jul 13, 202615.0415.2814.7314.7914.79-1.14%270,005
Jul 10, 202614.2914.9914.2914.9614.964.98%175,545
Jul 9, 202614.5014.5113.7614.2514.25-1.52%158,320