Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
10.52
-0.24 (-2.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.73 | 10.76 | 10.51 | 10.52 | 10.52 | -2.23% | 160,343 |
| Dec 4, 2025 | 11.12 | 11.14 | 10.65 | 10.76 | 10.76 | -2.36% | 267,624 |
| Dec 3, 2025 | 10.78 | 11.15 | 10.70 | 11.02 | 11.02 | 4.45% | 446,782 |
| Dec 2, 2025 | 10.52 | 10.57 | 10.32 | 10.55 | 10.55 | 0.57% | 216,139 |
| Dec 1, 2025 | 10.50 | 10.65 | 10.45 | 10.49 | 10.49 | -0.76% | 192,429 |
| Nov 28, 2025 | 10.36 | 10.61 | 10.26 | 10.57 | 10.57 | 3.32% | 229,263 |
| Nov 26, 2025 | 10.23 | 10.32 | 10.11 | 10.23 | 10.23 | 0.39% | 159,583 |
| Nov 25, 2025 | 10.05 | 10.23 | 9.98 | 10.19 | 10.19 | 1.49% | 396,235 |
| Nov 24, 2025 | 9.58 | 10.07 | 9.51 | 10.04 | 10.04 | 5.68% | 456,016 |
| Nov 21, 2025 | 9.30 | 9.52 | 9.18 | 9.50 | 9.50 | 3.04% | 249,815 |
| Nov 20, 2025 | 9.40 | 9.53 | 9.22 | 9.22 | 9.22 | -0.22% | 164,398 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.23 | 9.24 | 9.24 | -2.84% | 157,554 |
| Nov 18, 2025 | 9.40 | 9.54 | 9.18 | 9.51 | 9.51 | 0.42% | 161,367 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.29 | 9.47 | 9.47 | 1.07% | 194,793 |
| Nov 14, 2025 | 9.02 | 9.48 | 8.95 | 9.37 | 9.37 | 1.52% | 213,699 |
| Nov 13, 2025 | 9.02 | 9.25 | 8.97 | 9.23 | 9.23 | 4.89% | 357,636 |
| Nov 12, 2025 | 8.52 | 8.86 | 8.52 | 8.80 | 8.80 | - | 130,453 |
| Nov 11, 2025 | 8.77 | 8.86 | 8.72 | 8.80 | 8.80 | 0.34% | 65,626 |
| Nov 10, 2025 | 8.69 | 8.88 | 8.68 | 8.77 | 8.77 | 1.86% | 104,044 |
| Nov 7, 2025 | 8.46 | 8.63 | 8.31 | 8.61 | 8.61 | 1.65% | 84,779 |
| Nov 6, 2025 | 8.47 | 8.61 | 8.36 | 8.47 | 8.47 | - | 105,321 |
| Nov 5, 2025 | 8.17 | 8.53 | 8.17 | 8.47 | 8.47 | 2.79% | 120,626 |
| Nov 4, 2025 | 8.32 | 8.37 | 8.18 | 8.24 | 8.24 | -1.32% | 99,937 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | -1.76% | 153,211 |
| Oct 31, 2025 | 8.42 | 8.50 | 8.28 | 8.50 | 8.50 | 1.31% | 132,721 |
| Oct 30, 2025 | 8.44 | 8.56 | 8.35 | 8.39 | 8.39 | -1.41% | 113,237 |
| Oct 29, 2025 | 8.47 | 8.60 | 8.34 | 8.51 | 8.51 | 1.07% | 131,553 |
| Oct 28, 2025 | 8.16 | 8.44 | 8.16 | 8.42 | 8.42 | 2.18% | 88,252 |
| Oct 27, 2025 | 8.16 | 8.36 | 8.16 | 8.24 | 8.24 | 0.12% | 88,077 |
| Oct 24, 2025 | 8.45 | 8.50 | 8.14 | 8.23 | 8.23 | -2.14% | 77,647 |
| Oct 23, 2025 | 8.16 | 8.41 | 8.16 | 8.41 | 8.41 | 3.19% | 87,857 |
| Oct 22, 2025 | 7.98 | 8.15 | 7.97 | 8.15 | 8.15 | 1.24% | 99,196 |
| Oct 21, 2025 | 8.13 | 8.20 | 8.01 | 8.05 | 8.05 | -0.74% | 44,599 |
| Oct 20, 2025 | 7.98 | 8.20 | 7.90 | 8.11 | 8.11 | 1.00% | 89,648 |
| Oct 17, 2025 | 8.00 | 8.14 | 7.91 | 8.03 | 8.03 | -0.50% | 77,852 |
| Oct 16, 2025 | 8.09 | 8.26 | 8.02 | 8.07 | 8.07 | 0.25% | 191,851 |
| Oct 15, 2025 | 8.03 | 8.16 | 8.01 | 8.05 | 8.05 | 0.25% | 156,610 |
| Oct 14, 2025 | 7.99 | 8.05 | 7.86 | 8.03 | 8.03 | -0.74% | 149,233 |
| Oct 13, 2025 | 7.95 | 8.18 | 7.92 | 8.09 | 8.09 | 4.93% | 164,734 |
| Oct 10, 2025 | 7.93 | 8.14 | 7.66 | 7.71 | 7.71 | -4.22% | 368,257 |
| Oct 9, 2025 | 8.26 | 8.37 | 8.05 | 8.05 | 8.05 | -2.07% | 148,648 |
| Oct 8, 2025 | 8.28 | 8.28 | 8.09 | 8.22 | 8.22 | -0.72% | 161,373 |
| Oct 7, 2025 | 8.31 | 8.34 | 8.18 | 8.28 | 8.28 | -0.72% | 158,631 |
| Oct 6, 2025 | 8.31 | 8.48 | 8.29 | 8.34 | 8.34 | 0.72% | 110,455 |
| Oct 3, 2025 | 8.24 | 8.52 | 8.24 | 8.28 | 8.28 | 0.85% | 86,015 |
| Oct 2, 2025 | 8.58 | 8.60 | 8.17 | 8.21 | 8.21 | -4.31% | 231,088 |
| Oct 1, 2025 | 8.23 | 8.62 | 8.23 | 8.58 | 8.58 | 3.87% | 115,497 |
| Sep 30, 2025 | 8.21 | 8.32 | 8.01 | 8.26 | 8.26 | -1.90% | 165,553 |
| Sep 29, 2025 | 8.65 | 8.65 | 8.32 | 8.42 | 8.42 | -2.66% | 143,572 |
| Sep 26, 2025 | 8.85 | 8.95 | 8.55 | 8.65 | 8.60 | -1.48% | 112,569 |
| Sep 25, 2025 | 9.08 | 9.09 | 8.76 | 8.78 | 8.73 | -4.15% | 120,700 |
| Sep 24, 2025 | 9.00 | 9.18 | 8.92 | 9.16 | 9.11 | 2.58% | 114,193 |
| Sep 23, 2025 | 8.88 | 9.10 | 8.85 | 8.93 | 8.88 | 1.59% | 146,757 |
| Sep 22, 2025 | 8.75 | 8.81 | 8.70 | 8.79 | 8.74 | 0.23% | 133,401 |
| Sep 19, 2025 | 9.10 | 9.10 | 8.72 | 8.77 | 8.72 | -3.63% | 113,276 |
| Sep 18, 2025 | 8.93 | 9.12 | 8.92 | 9.10 | 9.05 | 2.13% | 124,567 |
| Sep 17, 2025 | 8.65 | 8.98 | 8.65 | 8.91 | 8.86 | 3.12% | 134,286 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.62 | 8.64 | 8.59 | -2.26% | 92,630 |
| Sep 15, 2025 | 8.69 | 8.88 | 8.69 | 8.84 | 8.79 | 1.84% | 95,581 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.66 | 8.68 | 8.63 | 0.23% | 92,630 |
| Sep 11, 2025 | 8.44 | 8.66 | 8.40 | 8.66 | 8.61 | 2.61% | 136,035 |
| Sep 10, 2025 | 8.37 | 8.44 | 8.30 | 8.44 | 8.39 | 0.72% | 162,963 |
| Sep 9, 2025 | 8.19 | 8.38 | 8.16 | 8.38 | 8.33 | 2.70% | 216,684 |
| Sep 8, 2025 | 8.00 | 8.24 | 8.00 | 8.16 | 8.11 | 2.13% | 80,437 |
| Sep 5, 2025 | 8.25 | 8.32 | 7.89 | 7.99 | 7.94 | -3.15% | 198,003 |
| Sep 4, 2025 | 7.84 | 8.25 | 7.80 | 8.25 | 8.20 | 5.10% | 240,291 |
| Sep 3, 2025 | 7.78 | 7.90 | 7.74 | 7.85 | 7.80 | 0.90% | 112,634 |
| Sep 2, 2025 | 7.67 | 7.82 | 7.56 | 7.78 | 7.74 | -0.13% | 159,155 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.71 | 7.79 | 7.74 | -3.35% | 138,917 |
| Aug 28, 2025 | 7.95 | 8.09 | 7.95 | 8.06 | 8.01 | 0.88% | 63,989 |
| Aug 27, 2025 | 8.00 | 8.03 | 7.90 | 7.99 | 7.94 | -0.50% | 159,390 |
| Aug 26, 2025 | 7.87 | 8.10 | 7.80 | 8.03 | 7.98 | 2.55% | 160,869 |
| Aug 25, 2025 | 7.82 | 7.84 | 7.66 | 7.83 | 7.78 | 0.26% | 139,944 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.58 | 7.81 | 7.76 | 4.41% | 250,410 |
| Aug 21, 2025 | 7.40 | 7.60 | 7.30 | 7.48 | 7.44 | 1.36% | 120,787 |
| Aug 20, 2025 | 7.40 | 7.44 | 7.29 | 7.38 | 7.34 | 0.41% | 93,847 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.26 | 7.35 | 7.31 | -0.14% | 80,453 |
| Aug 18, 2025 | 7.23 | 7.42 | 7.21 | 7.36 | 7.32 | 0.96% | 71,681 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.25 | -1.22% | 104,389 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.34 | -0.27% | 80,381 |
| Aug 13, 2025 | 7.33 | 7.44 | 7.22 | 7.40 | 7.36 | 0.95% | 74,726 |
| Aug 12, 2025 | 7.35 | 7.46 | 7.30 | 7.33 | 7.29 | 0.55% | 68,945 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.27 | 7.29 | 7.25 | -1.88% | 81,240 |
| Aug 8, 2025 | 7.54 | 7.69 | 7.39 | 7.43 | 7.39 | -0.80% | 83,562 |
| Aug 7, 2025 | 7.48 | 7.69 | 7.42 | 7.49 | 7.45 | 0.40% | 161,932 |
| Aug 6, 2025 | 7.29 | 7.60 | 7.28 | 7.46 | 7.42 | 2.54% | 163,663 |
| Aug 5, 2025 | 7.03 | 7.45 | 7.01 | 7.28 | 7.23 | 4.68% | 206,966 |
| Aug 4, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.91 | 1.76% | 88,445 |
| Aug 1, 2025 | 6.80 | 6.83 | 6.70 | 6.83 | 6.79 | 0.15% | 41,804 |
| Jul 31, 2025 | 6.83 | 6.94 | 6.78 | 6.82 | 6.78 | 0.59% | 70,040 |
| Jul 30, 2025 | 7.05 | 7.05 | 6.77 | 6.78 | 6.74 | -3.42% | 92,528 |
| Jul 29, 2025 | 7.06 | 7.06 | 6.90 | 7.02 | 6.98 | -1.13% | 82,581 |
| Jul 28, 2025 | 7.15 | 7.23 | 7.06 | 7.10 | 7.06 | -0.56% | 41,022 |
| Jul 25, 2025 | 7.26 | 7.29 | 7.14 | 7.14 | 7.10 | -2.33% | 65,018 |
| Jul 24, 2025 | 7.09 | 7.35 | 6.97 | 7.31 | 7.27 | 4.43% | 226,439 |
| Jul 23, 2025 | 7.07 | 7.19 | 6.99 | 7.00 | 6.96 | 0.43% | 442,885 |
| Jul 22, 2025 | 6.85 | 7.01 | 6.83 | 6.97 | 6.93 | 2.80% | 140,536 |
| Jul 21, 2025 | 6.81 | 6.96 | 6.73 | 6.78 | 6.74 | -0.29% | 48,563 |
| Jul 18, 2025 | 7.03 | 7.03 | 6.72 | 6.80 | 6.76 | -3.27% | 57,586 |
| Jul 17, 2025 | 6.85 | 7.17 | 6.83 | 7.03 | 6.99 | 3.99% | 160,643 |