Seanergy Maritime Holdings Corp. (SHIP)

NASDAQ: SHIP · Real-Time Price · USD

14.63

-0.59 (-3.88%)

At close: Jun 18, 2026, 4:00 PM EDT

14.59

-0.04 (-0.27%)

After-hours: Jun 18, 2026, 7:49 PM EDT

SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.40	15.40	14.35	14.63	14.63	-3.88%	268,322
Jun 17, 2026	15.67	15.86	15.10	15.22	15.22	-3.06%	161,472
Jun 16, 2026	16.25	16.44	15.39	15.70	15.70	-3.74%	194,143
Jun 15, 2026	16.55	16.86	15.95	16.31	16.31	-1.39%	243,928
Jun 12, 2026	15.64	16.66	15.61	16.54	16.54	6.03%	242,587
Jun 11, 2026	15.52	15.79	15.48	15.60	15.60	1.23%	104,955
Jun 10, 2026	15.37	15.79	15.20	15.41	15.41	-	147,168
Jun 9, 2026	15.50	15.87	15.15	15.41	15.41	-	170,839
Jun 8, 2026	15.48	15.59	15.14	15.41	15.41	-0.26%	194,029
Jun 5, 2026	15.26	15.67	15.06	15.45	15.45	0.06%	146,899
Jun 4, 2026	15.58	15.88	15.23	15.44	15.44	-0.83%	141,842
Jun 3, 2026	15.64	15.83	15.36	15.57	15.57	-1.08%	136,256
Jun 2, 2026	16.23	16.40	15.50	15.74	15.74	-3.97%	298,055
Jun 1, 2026	15.43	16.63	15.11	16.39	16.39	5.74%	504,334
May 29, 2026	14.58	15.61	14.54	15.50	15.50	9.54%	408,810
May 28, 2026	15.27	15.43	13.56	14.15	14.15	-4.78%	638,761
May 27, 2026	15.28	15.28	14.70	14.86	14.86	-2.30%	275,911
May 26, 2026	15.39	15.43	15.03	15.21	15.21	0.60%	243,151
May 22, 2026	15.54	15.59	14.88	15.12	15.12	-2.70%	218,433
May 21, 2026	15.88	16.25	15.51	15.54	15.54	-2.14%	198,653
May 20, 2026	15.35	15.89	15.11	15.88	15.88	4.68%	128,710
May 19, 2026	15.65	15.65	14.87	15.17	15.17	-3.87%	339,843
May 18, 2026	15.86	16.01	15.60	15.78	15.78	-0.50%	177,287
May 15, 2026	15.95	16.10	15.52	15.86	15.86	-1.06%	153,229
May 14, 2026	15.99	16.59	15.75	16.03	16.03	0.25%	207,636
May 13, 2026	16.75	16.79	15.78	15.99	15.99	-2.91%	255,975
May 12, 2026	16.43	16.51	15.93	16.47	16.47	0.55%	167,353
May 11, 2026	16.75	16.79	16.21	16.38	16.38	-1.38%	274,213
May 8, 2026	16.22	16.81	16.14	16.61	16.61	2.47%	215,041
May 7, 2026	16.28	16.49	15.92	16.21	16.21	2.53%	287,656
May 6, 2026	16.70	16.72	15.44	15.81	15.81	-5.22%	398,140
May 5, 2026	15.86	16.78	15.85	16.68	16.68	8.38%	414,906
May 4, 2026	15.85	15.95	15.30	15.39	15.39	-0.52%	362,564
May 1, 2026	15.02	15.64	14.73	15.47	15.47	3.90%	377,988
Apr 30, 2026	14.75	15.00	14.70	14.89	14.89	1.57%	158,335
Apr 29, 2026	14.90	15.07	14.52	14.66	14.66	-1.54%	200,333
Apr 28, 2026	14.29	14.98	14.27	14.89	14.89	4.20%	187,765
Apr 27, 2026	14.00	14.39	13.89	14.29	14.29	2.14%	343,428
Apr 24, 2026	14.15	14.28	13.67	13.99	13.99	-1.13%	177,537
Apr 23, 2026	14.31	14.42	14.05	14.15	14.15	-1.12%	87,335
Apr 22, 2026	14.43	14.58	14.04	14.31	14.31	0.63%	131,358
Apr 21, 2026	14.87	14.87	14.20	14.22	14.22	-3.46%	157,598
Apr 20, 2026	14.87	15.18	14.59	14.73	14.73	0.27%	236,249
Apr 17, 2026	14.71	14.89	14.41	14.69	14.69	1.31%	155,507
Apr 16, 2026	14.48	14.73	14.27	14.50	14.50	-0.48%	169,573
Apr 15, 2026	14.65	15.19	14.49	14.57	14.57	-0.07%	186,403
Apr 14, 2026	14.90	14.90	14.45	14.58	14.58	-	145,377
Apr 13, 2026	14.40	14.97	14.37	14.58	14.58	1.67%	265,787
Apr 10, 2026	14.09	14.52	14.03	14.34	14.34	2.80%	231,135
Apr 9, 2026	13.95	14.40	13.84	13.95	13.95	-0.21%	219,513