Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
17.79
+0.13 (0.74%)
At close: Aug 28, 2026, 4:00 PM EDT
18.01
+0.22 (1.24%)
After-hours: Aug 28, 2026, 7:57 PM EDT
SHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.54 | 18.01 | 17.50 | 17.79 | 17.79 | 0.74% | 242,656 |
| Aug 27, 2026 | 17.04 | 17.72 | 17.04 | 17.66 | 17.66 | 3.70% | 233,547 |
| Aug 26, 2026 | 18.00 | 18.05 | 16.92 | 17.03 | 17.03 | -5.28% | 330,936 |
| Aug 25, 2026 | 17.79 | 18.06 | 17.54 | 17.98 | 17.98 | 0.90% | 257,917 |
| Aug 24, 2026 | 17.55 | 17.94 | 17.35 | 17.82 | 17.82 | 1.83% | 423,073 |
| Aug 21, 2026 | 17.28 | 17.89 | 17.28 | 17.50 | 17.50 | 3.43% | 404,856 |
| Aug 20, 2026 | 17.09 | 17.28 | 16.89 | 16.92 | 16.92 | 0.18% | 192,953 |
| Aug 19, 2026 | 17.00 | 17.22 | 16.81 | 16.89 | 16.89 | -0.65% | 158,658 |
| Aug 18, 2026 | 17.10 | 17.10 | 16.64 | 17.00 | 17.00 | -0.58% | 198,509 |
| Aug 17, 2026 | 16.76 | 17.24 | 16.71 | 17.10 | 17.10 | 1.97% | 324,241 |
| Aug 14, 2026 | 16.62 | 16.82 | 16.40 | 16.77 | 16.77 | 1.02% | 282,925 |
| Aug 13, 2026 | 16.15 | 16.93 | 16.15 | 16.60 | 16.60 | 3.23% | 271,050 |
| Aug 12, 2026 | 15.89 | 16.12 | 15.62 | 16.08 | 16.08 | 1.01% | 201,930 |
| Aug 11, 2026 | 16.11 | 16.49 | 15.80 | 15.92 | 15.92 | -1.00% | 279,387 |
| Aug 10, 2026 | 16.54 | 16.57 | 16.01 | 16.08 | 16.08 | -4.63% | 306,993 |
| Aug 7, 2026 | 17.30 | 17.48 | 16.71 | 16.86 | 16.86 | -2.20% | 220,300 |
| 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 |