SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	16.98	17.46	16.89	17.24	17.24	2.50%	232,628
Aug 5, 2026	17.31	17.50	16.75	16.82	16.82	-2.55%	272,005
Aug 4, 2026	18.24	18.28	17.12	17.26	17.26	-5.01%	460,507
Aug 3, 2026	17.89	18.48	17.65	18.17	18.17	3.89%	816,829
Jul 31, 2026	17.99	18.08	17.11	17.49	17.49	-1.85%	359,372
Jul 30, 2026	16.58	17.93	16.58	17.82	17.82	10.75%	671,877
Jul 29, 2026	16.20	16.42	15.80	16.09	16.09	0.12%	219,145
Jul 28, 2026	16.04	16.36	15.88	16.07	16.07	-0.43%	171,621
Jul 27, 2026	16.10	16.36	15.67	16.14	16.14	-0.25%	206,907
Jul 24, 2026	16.17	16.63	16.12	16.18	16.18	-1.16%	232,987
Jul 23, 2026	15.30	16.37	15.22	16.37	16.37	7.20%	285,364
Jul 22, 2026	15.25	15.39	15.06	15.27	15.27	0.26%	143,222
Jul 21, 2026	14.44	15.33	14.44	15.23	15.23	5.69%	167,932
Jul 20, 2026	14.02	14.76	14.02	14.41	14.41	2.86%	183,229
Jul 17, 2026	14.54	14.76	13.99	14.01	14.01	-5.40%	199,664
Jul 16, 2026	14.92	15.18	14.71	14.81	14.81	-2.76%	185,119
Jul 15, 2026	14.71	15.52	14.00	15.23	15.23	2.77%	489,021
Jul 14, 2026	15.00	15.38	14.65	14.82	14.82	0.20%	160,800
Jul 13, 2026	15.04	15.28	14.73	14.79	14.79	-1.14%	270,005
Jul 10, 2026	14.29	14.99	14.29	14.96	14.96	4.98%	175,545
Jul 9, 2026	14.50	14.51	13.76	14.25	14.25	-1.52%	158,320
Jul 8, 2026	14.02	14.51	14.02	14.47	14.47	2.05%	104,077
Jul 7, 2026	14.18	14.49	14.00	14.18	14.18	-0.14%	163,557
Jul 6, 2026	13.64	14.39	13.50	14.20	14.20	5.73%	204,935
Jul 2, 2026	13.72	14.15	13.31	13.43	13.43	0.67%	185,852
Jul 1, 2026	13.55	13.75	13.33	13.34	13.34	-0.67%	219,013
Jun 30, 2026	13.61	13.72	13.19	13.43	13.43	-1.32%	430,877
Jun 29, 2026	14.00	14.26	13.59	13.61	13.61	-2.51%	228,268
Jun 26, 2026	14.31	14.59	14.01	14.16	13.96	-1.05%	240,347
Jun 25, 2026	14.72	14.78	14.06	14.31	14.11	-2.52%	159,859
Jun 24, 2026	15.14	15.26	14.53	14.68	14.47	-3.67%	175,222
Jun 23, 2026	15.05	15.40	14.91	15.24	15.02	0.66%	147,345
Jun 22, 2026	14.40	15.26	14.32	15.14	14.93	3.49%	213,360
Jun 18, 2026	15.40	15.40	14.35	14.63	14.42	-3.88%	269,205
Jun 17, 2026	15.67	15.86	15.10	15.22	15.01	-3.06%	161,743
Jun 16, 2026	16.25	16.44	15.39	15.70	15.48	-3.74%	199,000
Jun 15, 2026	16.55	16.86	15.95	16.31	16.08	-1.39%	244,128
Jun 12, 2026	15.64	16.66	15.61	16.54	16.31	6.03%	253,413
Jun 11, 2026	15.52	15.79	15.48	15.60	15.38	1.23%	105,967
Jun 10, 2026	15.37	15.79	15.20	15.41	15.19	-	148,061
Jun 9, 2026	15.50	15.87	15.15	15.41	15.19	-	170,899
Jun 8, 2026	15.48	15.59	15.14	15.41	15.19	-0.26%	195,064
Jun 5, 2026	15.26	15.67	15.06	15.45	15.23	0.06%	155,036
Jun 4, 2026	15.58	15.88	15.23	15.44	15.22	-0.83%	142,545
Jun 3, 2026	15.64	15.83	15.36	15.57	15.35	-1.08%	139,637
Jun 2, 2026	16.23	16.40	15.50	15.74	15.52	-3.97%	299,584
Jun 1, 2026	15.43	16.63	15.11	16.39	16.16	5.74%	525,153
May 29, 2026	14.58	15.61	14.54	15.50	15.28	9.54%	410,357
May 28, 2026	15.27	15.43	13.56	14.15	13.95	-4.78%	642,104
May 27, 2026	15.28	15.28	14.70	14.86	14.65	-2.30%	279,169