Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
15.99
+0.08 (0.50%)
Oct 27, 2026, 4:00 PM EDT - Market closed
SHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 16.00 | 16.35 | 15.94 | 15.99 | 15.99 | 0.50% | 167,414 |
| Oct 26, 2026 | 15.83 | 16.15 | 15.64 | 15.91 | 15.91 | 0.76% | 242,200 |
| Oct 23, 2026 | 15.39 | 15.82 | 15.25 | 15.79 | 15.79 | 2.87% | 220,005 |
| Oct 22, 2026 | 15.63 | 15.69 | 15.28 | 15.35 | 15.35 | -3.28% | 209,396 |
| Oct 21, 2026 | 15.47 | 16.06 | 15.47 | 15.87 | 15.87 | 3.46% | 285,682 |
| Oct 20, 2026 | 15.25 | 15.63 | 15.21 | 15.34 | 15.34 | - | 177,954 |
| Oct 19, 2026 | 15.32 | 15.63 | 15.08 | 15.34 | 15.34 | 0.39% | 358,145 |
| Oct 16, 2026 | 15.76 | 15.95 | 15.27 | 15.28 | 15.28 | -2.61% | 375,068 |
| Oct 15, 2026 | 16.19 | 16.28 | 15.54 | 15.69 | 15.69 | -5.48% | 558,775 |
| Oct 14, 2026 | 17.15 | 17.15 | 16.17 | 16.60 | 16.60 | -4.43% | 427,849 |
| Oct 13, 2026 | 17.29 | 17.42 | 17.19 | 17.37 | 17.37 | 0.29% | 272,944 |
| Oct 12, 2026 | 17.17 | 17.60 | 17.11 | 17.32 | 17.32 | 1.23% | 321,054 |
| Oct 9, 2026 | 17.56 | 17.56 | 17.02 | 17.11 | 17.11 | -2.95% | 344,646 |
| Oct 8, 2026 | 17.24 | 17.94 | 17.21 | 17.63 | 17.63 | 2.26% | 286,853 |
| Oct 7, 2026 | 17.50 | 17.82 | 17.24 | 17.24 | 17.24 | -1.49% | 190,365 |
| Oct 6, 2026 | 17.60 | 17.64 | 17.11 | 17.50 | 17.50 | -0.96% | 450,987 |
| Oct 5, 2026 | 17.77 | 17.79 | 17.13 | 17.67 | 17.67 | -0.84% | 651,138 |
| Oct 2, 2026 | 17.78 | 18.27 | 17.42 | 17.82 | 17.82 | 2.83% | 1,057,282 |
| Oct 1, 2026 | 16.41 | 17.34 | 16.26 | 17.33 | 17.33 | 5.61% | 389,341 |
| Sep 30, 2026 | 16.68 | 17.13 | 16.39 | 16.41 | 16.41 | -0.09% | 476,399 |
| Sep 29, 2026 | 16.36 | 16.87 | 16.35 | 16.43 | 16.43 | 0.03% | 475,600 |
| Sep 28, 2026 | 16.40 | 16.72 | 16.22 | 16.42 | 16.42 | -1.08% | 477,154 |
| Sep 25, 2026 | 16.88 | 16.98 | 16.54 | 16.60 | 16.60 | -1.95% | 397,947 |
| Sep 24, 2026 | 17.50 | 17.80 | 17.17 | 17.28 | 16.93 | -1.59% | 475,942 |
| Sep 23, 2026 | 17.88 | 17.94 | 17.52 | 17.56 | 17.20 | -1.51% | 553,455 |
| Sep 22, 2026 | 18.13 | 18.25 | 17.81 | 17.83 | 17.47 | -3.88% | 543,480 |
| Sep 21, 2026 | 18.68 | 19.10 | 18.37 | 18.55 | 18.17 | -0.22% | 467,084 |
| Sep 18, 2026 | 18.97 | 18.97 | 18.45 | 18.59 | 18.21 | -1.17% | 585,955 |
| Sep 17, 2026 | 18.79 | 19.18 | 18.45 | 18.81 | 18.43 | 2.90% | 677,360 |
| Sep 16, 2026 | 18.47 | 18.83 | 18.25 | 18.28 | 17.91 | -1.19% | 486,368 |
| Sep 15, 2026 | 18.14 | 18.52 | 18.00 | 18.50 | 18.13 | 1.87% | 301,724 |
| Sep 14, 2026 | 18.41 | 18.43 | 18.07 | 18.16 | 17.79 | -1.36% | 309,913 |
| Sep 11, 2026 | 18.24 | 18.59 | 18.23 | 18.41 | 18.04 | 0.93% | 391,042 |
| Sep 10, 2026 | 18.49 | 18.49 | 18.06 | 18.24 | 17.87 | -0.27% | 244,746 |
| Sep 9, 2026 | 18.27 | 18.50 | 17.75 | 18.29 | 17.92 | 0.11% | 394,671 |
| Sep 8, 2026 | 18.92 | 18.92 | 18.11 | 18.27 | 17.90 | -3.44% | 593,720 |
| Sep 4, 2026 | 18.79 | 19.22 | 18.78 | 18.92 | 18.54 | 2.10% | 449,626 |
| Sep 3, 2026 | 18.71 | 18.85 | 18.32 | 18.53 | 18.15 | -0.38% | 609,457 |
| Sep 2, 2026 | 18.34 | 18.74 | 18.25 | 18.60 | 18.22 | 3.28% | 396,953 |
| Sep 1, 2026 | 17.70 | 18.17 | 17.42 | 18.01 | 17.65 | 1.98% | 274,449 |
| Aug 31, 2026 | 17.90 | 17.97 | 17.40 | 17.66 | 17.30 | -0.73% | 289,838 |
| Aug 28, 2026 | 17.54 | 18.01 | 17.50 | 17.79 | 17.43 | 0.74% | 245,216 |
| Aug 27, 2026 | 17.04 | 17.72 | 17.04 | 17.66 | 17.30 | 3.70% | 233,793 |
| Aug 26, 2026 | 18.00 | 18.05 | 16.92 | 17.03 | 16.69 | -5.28% | 331,917 |
| Aug 25, 2026 | 17.79 | 18.06 | 17.54 | 17.98 | 17.62 | 0.90% | 258,059 |
| Aug 24, 2026 | 17.55 | 17.94 | 17.35 | 17.82 | 17.46 | 1.83% | 423,630 |
| Aug 21, 2026 | 17.28 | 17.89 | 17.28 | 17.50 | 17.15 | 3.43% | 405,434 |
| Aug 20, 2026 | 17.09 | 17.28 | 16.89 | 16.92 | 16.58 | 0.18% | 193,458 |
| Aug 19, 2026 | 17.00 | 17.22 | 16.81 | 16.89 | 16.55 | -0.65% | 158,691 |
| Aug 18, 2026 | 17.10 | 17.10 | 16.64 | 17.00 | 16.66 | -0.58% | 199,163 |