Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
15.50
+1.35 (9.54%)
At close: May 29, 2026, 4:00 PM EDT
15.53
+0.03 (0.19%)
After-hours: May 29, 2026, 7:59 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 13.85 | 14.02 | 13.60 | 13.98 | 13.98 | 2.19% | 138,916 |
| Apr 7, 2026 | 13.93 | 14.00 | 13.58 | 13.68 | 13.68 | -1.44% | 132,920 |
| Apr 6, 2026 | 14.00 | 14.01 | 13.71 | 13.88 | 13.88 | -0.86% | 162,302 |
| Apr 2, 2026 | 13.42 | 14.08 | 13.21 | 14.00 | 14.00 | 3.32% | 210,579 |
| Apr 1, 2026 | 13.01 | 13.56 | 13.00 | 13.55 | 13.55 | 4.96% | 238,857 |
| Mar 31, 2026 | 12.55 | 13.00 | 12.53 | 12.91 | 12.91 | 7.49% | 235,158 |
| Mar 30, 2026 | 12.15 | 12.34 | 11.55 | 12.01 | 12.01 | -0.25% | 293,687 |
| Mar 27, 2026 | 12.20 | 12.31 | 11.85 | 12.04 | 12.04 | -1.31% | 309,894 |
| Mar 26, 2026 | 12.57 | 12.95 | 12.36 | 12.40 | 12.20 | -2.75% | 176,708 |
| Mar 25, 2026 | 13.37 | 13.61 | 12.67 | 12.75 | 12.54 | -4.49% | 326,929 |
| Mar 24, 2026 | 12.53 | 13.38 | 12.53 | 13.35 | 13.13 | 7.06% | 356,461 |
| Mar 23, 2026 | 12.28 | 12.73 | 12.25 | 12.47 | 12.27 | 2.97% | 230,754 |
| Mar 20, 2026 | 12.79 | 12.79 | 12.00 | 12.11 | 11.91 | -5.17% | 188,869 |
| Mar 19, 2026 | 12.34 | 12.99 | 12.29 | 12.77 | 12.56 | -0.55% | 253,787 |