Seanergy Maritime Holdings Corp. (SHIP)

NASDAQ: SHIP · Real-Time Price · USD

15.23

+0.41 (2.77%)

At close: Jul 15, 2026, 4:00 PM EDT

14.93

-0.30 (-1.97%)

After-hours: Jul 15, 2026, 7:05 PM EDT

SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.71	15.52	14.00	15.23	15.23	2.77%	488,856
Jul 14, 2026	15.00	15.38	14.65	14.82	14.82	0.20%	160,443
Jul 13, 2026	15.04	15.28	14.73	14.79	14.79	-1.14%	268,783
Jul 10, 2026	14.29	14.99	14.29	14.96	14.96	4.98%	173,879
Jul 9, 2026	14.50	14.51	13.76	14.25	14.25	-1.52%	158,294
Jul 8, 2026	14.02	14.51	14.02	14.47	14.47	2.05%	101,949
Jul 7, 2026	14.18	14.49	14.00	14.18	14.18	-0.14%	163,502
Jul 6, 2026	13.64	14.39	13.50	14.20	14.20	5.73%	204,709
Jul 2, 2026	13.72	14.15	13.31	13.43	13.43	0.67%	151,725
Jul 1, 2026	13.55	13.75	13.33	13.34	13.34	-0.67%	218,383
Jun 30, 2026	13.61	13.72	13.19	13.43	13.43	-1.32%	430,075
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
May 26, 2026	15.39	15.43	15.03	15.21	15.00	0.60%	243,419
May 22, 2026	15.54	15.59	14.88	15.12	14.91	-2.70%	218,674
May 21, 2026	15.88	16.25	15.51	15.54	15.32	-2.14%	199,291
May 20, 2026	15.35	15.89	15.11	15.88	15.66	4.68%	129,146
May 19, 2026	15.65	15.65	14.87	15.17	14.96	-3.87%	339,870
May 18, 2026	15.86	16.01	15.60	15.78	15.56	-0.50%	177,314
May 15, 2026	15.95	16.10	15.52	15.86	15.64	-1.06%	153,229
May 14, 2026	15.99	16.59	15.75	16.03	15.80	0.25%	207,636
May 13, 2026	16.75	16.79	15.78	15.99	15.76	-2.91%	255,975
May 12, 2026	16.43	16.51	15.93	16.47	16.24	0.55%	167,353
May 11, 2026	16.75	16.79	16.21	16.38	16.15	-1.38%	274,213
May 8, 2026	16.22	16.81	16.14	16.61	16.38	2.47%	215,041
May 7, 2026	16.28	16.49	15.92	16.21	15.98	2.53%	287,656
May 6, 2026	16.70	16.72	15.44	15.81	15.59	-5.22%	398,140
May 5, 2026	15.86	16.78	15.85	16.68	16.44	8.38%	414,906
May 4, 2026	15.85	15.95	15.30	15.39	15.17	-0.52%	362,564