Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
13.28
-1.02 (-7.13%)
At close: Mar 6, 2026, 4:00 PM EST
13.27
-0.01 (-0.08%)
After-hours: Mar 6, 2026, 7:05 PM EST
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.49 | 13.99 | 13.10 | 13.28 | 13.28 | -7.13% | 636,780 |
| Mar 5, 2026 | 14.68 | 14.68 | 14.00 | 14.30 | 14.30 | -3.31% | 311,677 |
| Mar 4, 2026 | 14.45 | 14.87 | 14.15 | 14.79 | 14.79 | 1.16% | 264,268 |
| Mar 3, 2026 | 14.63 | 14.78 | 14.17 | 14.62 | 14.62 | -1.68% | 377,152 |
| Mar 2, 2026 | 14.30 | 14.93 | 13.75 | 14.87 | 14.87 | 3.62% | 509,331 |
| Feb 27, 2026 | 13.97 | 14.42 | 13.68 | 14.35 | 14.35 | 1.77% | 328,711 |
| Feb 26, 2026 | 13.86 | 14.23 | 13.53 | 14.10 | 14.10 | 0.36% | 335,145 |
| Feb 25, 2026 | 14.03 | 14.12 | 13.50 | 14.05 | 14.05 | -0.92% | 354,843 |
| Feb 24, 2026 | 13.61 | 14.20 | 13.28 | 14.18 | 14.18 | 4.65% | 473,108 |
| Feb 23, 2026 | 13.82 | 13.91 | 13.12 | 13.55 | 13.55 | -1.88% | 394,277 |
| Feb 20, 2026 | 13.57 | 13.88 | 13.26 | 13.81 | 13.81 | 1.54% | 375,338 |
| Feb 19, 2026 | 13.24 | 13.87 | 13.02 | 13.60 | 13.60 | 0.97% | 519,641 |
| Feb 18, 2026 | 12.94 | 13.56 | 12.79 | 13.47 | 13.47 | 6.40% | 915,606 |
| Feb 17, 2026 | 12.48 | 12.82 | 12.23 | 12.66 | 12.66 | 9.99% | 754,171 |
| Feb 13, 2026 | 11.35 | 11.74 | 11.05 | 11.51 | 11.51 | 1.23% | 117,662 |
| Feb 12, 2026 | 11.68 | 11.84 | 11.13 | 11.37 | 11.37 | -2.15% | 211,577 |
| Feb 11, 2026 | 11.20 | 11.73 | 11.20 | 11.62 | 11.62 | 5.16% | 334,401 |
| Feb 10, 2026 | 10.90 | 11.15 | 10.87 | 11.05 | 11.05 | 2.22% | 164,597 |
| Feb 9, 2026 | 10.55 | 11.01 | 10.55 | 10.81 | 10.81 | 1.31% | 127,402 |
| Feb 6, 2026 | 10.33 | 10.94 | 10.23 | 10.67 | 10.67 | 3.69% | 98,081 |
| Feb 5, 2026 | 10.16 | 10.49 | 10.10 | 10.29 | 10.29 | 0.78% | 110,127 |
| Feb 4, 2026 | 10.61 | 10.65 | 10.12 | 10.21 | 10.21 | -4.22% | 123,163 |
| Feb 3, 2026 | 10.77 | 10.88 | 10.40 | 10.66 | 10.66 | -1.84% | 116,186 |
| Feb 2, 2026 | 10.43 | 10.91 | 10.28 | 10.86 | 10.86 | 0.56% | 205,561 |
| Jan 30, 2026 | 10.80 | 11.10 | 10.65 | 10.80 | 10.80 | 0.56% | 283,906 |
| Jan 29, 2026 | 10.70 | 10.85 | 10.31 | 10.74 | 10.74 | 1.13% | 136,031 |
| Jan 28, 2026 | 10.40 | 10.65 | 10.37 | 10.62 | 10.62 | 3.21% | 252,019 |
| Jan 27, 2026 | 10.02 | 10.33 | 10.01 | 10.29 | 10.29 | 4.47% | 227,484 |
| Jan 26, 2026 | 9.80 | 9.95 | 9.77 | 9.85 | 9.85 | 0.72% | 122,125 |
| Jan 23, 2026 | 9.58 | 9.90 | 9.58 | 9.78 | 9.78 | 1.87% | 141,185 |
| Jan 22, 2026 | 9.81 | 9.90 | 9.59 | 9.60 | 9.60 | -2.74% | 75,075 |
| Jan 21, 2026 | 9.80 | 9.90 | 9.70 | 9.87 | 9.87 | 1.33% | 143,946 |
| Jan 20, 2026 | 9.39 | 9.77 | 9.32 | 9.74 | 9.74 | 3.95% | 212,594 |
| Jan 16, 2026 | 9.50 | 9.55 | 9.34 | 9.37 | 9.37 | -0.74% | 140,338 |
| Jan 15, 2026 | 9.42 | 9.48 | 9.27 | 9.44 | 9.44 | 0.21% | 104,710 |
| Jan 14, 2026 | 9.17 | 9.50 | 9.15 | 9.42 | 9.42 | 2.73% | 99,096 |
| Jan 13, 2026 | 9.39 | 9.47 | 9.15 | 9.17 | 9.17 | -2.65% | 142,575 |
| Jan 12, 2026 | 9.38 | 9.55 | 9.36 | 9.42 | 9.42 | -0.11% | 120,203 |
| Jan 9, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.43 | -2.98% | 101,150 |
| Jan 8, 2026 | 9.71 | 9.77 | 9.51 | 9.72 | 9.72 | 0.52% | 95,907 |
| Jan 7, 2026 | 9.55 | 9.68 | 9.49 | 9.67 | 9.67 | 1.90% | 112,759 |
| Jan 6, 2026 | 9.19 | 9.60 | 9.19 | 9.49 | 9.49 | 3.38% | 184,517 |
| Jan 5, 2026 | 9.15 | 9.43 | 9.14 | 9.18 | 9.18 | 0.66% | 131,903 |
| Jan 2, 2026 | 9.26 | 9.37 | 9.01 | 9.12 | 9.12 | -1.19% | 165,118 |
| Dec 31, 2025 | 9.27 | 9.38 | 9.23 | 9.23 | 9.23 | -0.75% | 98,511 |
| Dec 30, 2025 | 9.27 | 9.43 | 9.24 | 9.30 | 9.30 | 0.65% | 97,554 |
| Dec 29, 2025 | 9.29 | 9.34 | 9.18 | 9.24 | 9.24 | -2.22% | 179,471 |
| Dec 26, 2025 | 9.36 | 9.45 | 9.26 | 9.45 | 9.32 | 0.96% | 151,349 |
| Dec 24, 2025 | 9.29 | 9.37 | 9.22 | 9.36 | 9.23 | 0.54% | 68,550 |
| Dec 23, 2025 | 9.34 | 9.46 | 9.29 | 9.31 | 9.18 | -0.64% | 134,343 |
| Dec 22, 2025 | 9.41 | 9.58 | 9.36 | 9.37 | 9.24 | -0.11% | 185,257 |
| Dec 19, 2025 | 9.64 | 9.75 | 9.36 | 9.38 | 9.25 | -2.09% | 161,306 |
| Dec 18, 2025 | 9.72 | 9.80 | 9.54 | 9.58 | 9.45 | -0.21% | 193,083 |
| Dec 17, 2025 | 9.60 | 9.66 | 9.48 | 9.60 | 9.47 | - | 148,565 |
| Dec 16, 2025 | 9.69 | 9.75 | 9.57 | 9.60 | 9.47 | -0.62% | 141,493 |
| Dec 15, 2025 | 9.84 | 9.94 | 9.64 | 9.66 | 9.53 | -1.63% | 158,986 |
| Dec 12, 2025 | 10.17 | 10.25 | 9.77 | 9.82 | 9.68 | -2.68% | 137,199 |
| Dec 11, 2025 | 10.24 | 10.26 | 9.94 | 10.09 | 9.95 | -1.08% | 286,967 |
| Dec 10, 2025 | 10.19 | 10.28 | 10.11 | 10.20 | 10.06 | -0.20% | 223,595 |
| Dec 9, 2025 | 10.05 | 10.26 | 9.88 | 10.22 | 10.08 | -2.01% | 225,427 |
| Dec 8, 2025 | 10.52 | 10.60 | 10.26 | 10.43 | 10.29 | -0.86% | 289,669 |
| Dec 5, 2025 | 10.73 | 10.76 | 10.51 | 10.52 | 10.38 | -2.23% | 160,473 |
| Dec 4, 2025 | 11.12 | 11.14 | 10.65 | 10.76 | 10.61 | -2.36% | 268,114 |
| Dec 3, 2025 | 10.78 | 11.15 | 10.70 | 11.02 | 10.87 | 4.45% | 446,782 |
| Dec 2, 2025 | 10.52 | 10.57 | 10.32 | 10.55 | 10.40 | 0.57% | 216,139 |
| Dec 1, 2025 | 10.50 | 10.65 | 10.45 | 10.49 | 10.35 | -0.76% | 192,529 |
| Nov 28, 2025 | 10.36 | 10.61 | 10.26 | 10.57 | 10.42 | 3.32% | 230,609 |
| Nov 26, 2025 | 10.23 | 10.32 | 10.11 | 10.23 | 10.09 | 0.39% | 160,134 |
| Nov 25, 2025 | 10.05 | 10.23 | 9.98 | 10.19 | 10.05 | 1.49% | 396,244 |
| Nov 24, 2025 | 9.58 | 10.07 | 9.51 | 10.04 | 9.90 | 5.68% | 456,410 |
| Nov 21, 2025 | 9.30 | 9.52 | 9.18 | 9.50 | 9.37 | 3.04% | 249,979 |
| Nov 20, 2025 | 9.40 | 9.53 | 9.22 | 9.22 | 9.09 | -0.22% | 164,398 |
| Nov 19, 2025 | 9.50 | 9.50 | 9.23 | 9.24 | 9.11 | -2.84% | 157,554 |
| Nov 18, 2025 | 9.40 | 9.54 | 9.18 | 9.51 | 9.38 | 0.42% | 161,367 |
| Nov 17, 2025 | 9.39 | 9.58 | 9.29 | 9.47 | 9.34 | 1.07% | 194,793 |
| Nov 14, 2025 | 9.02 | 9.48 | 8.95 | 9.37 | 9.24 | 1.52% | 213,699 |
| Nov 13, 2025 | 9.02 | 9.25 | 8.97 | 9.23 | 9.10 | 4.89% | 357,636 |
| Nov 12, 2025 | 8.52 | 8.86 | 8.52 | 8.80 | 8.68 | - | 130,453 |
| Nov 11, 2025 | 8.77 | 8.86 | 8.72 | 8.80 | 8.68 | 0.34% | 65,626 |
| Nov 10, 2025 | 8.69 | 8.88 | 8.68 | 8.77 | 8.65 | 1.86% | 104,044 |
| Nov 7, 2025 | 8.46 | 8.63 | 8.31 | 8.61 | 8.49 | 1.65% | 84,779 |
| Nov 6, 2025 | 8.47 | 8.61 | 8.36 | 8.47 | 8.35 | - | 105,321 |
| Nov 5, 2025 | 8.17 | 8.53 | 8.17 | 8.47 | 8.35 | 2.79% | 120,626 |
| Nov 4, 2025 | 8.32 | 8.37 | 8.18 | 8.24 | 8.13 | -1.32% | 99,937 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.25 | 8.35 | 8.24 | -1.76% | 153,211 |
| Oct 31, 2025 | 8.42 | 8.50 | 8.28 | 8.50 | 8.38 | 1.31% | 132,721 |
| Oct 30, 2025 | 8.44 | 8.56 | 8.35 | 8.39 | 8.27 | -1.41% | 113,237 |
| Oct 29, 2025 | 8.47 | 8.60 | 8.34 | 8.51 | 8.39 | 1.07% | 131,553 |
| Oct 28, 2025 | 8.16 | 8.44 | 8.16 | 8.42 | 8.30 | 2.18% | 88,252 |
| Oct 27, 2025 | 8.16 | 8.36 | 8.16 | 8.24 | 8.13 | 0.12% | 88,077 |
| Oct 24, 2025 | 8.45 | 8.50 | 8.14 | 8.23 | 8.12 | -2.14% | 77,647 |
| Oct 23, 2025 | 8.16 | 8.41 | 8.16 | 8.41 | 8.29 | 3.19% | 87,857 |
| Oct 22, 2025 | 7.98 | 8.15 | 7.97 | 8.15 | 8.04 | 1.24% | 99,196 |
| Oct 21, 2025 | 8.13 | 8.20 | 8.01 | 8.05 | 7.94 | -0.74% | 44,599 |
| Oct 20, 2025 | 7.98 | 8.20 | 7.90 | 8.11 | 8.00 | 1.00% | 89,648 |
| Oct 17, 2025 | 8.00 | 8.14 | 7.91 | 8.03 | 7.92 | -0.50% | 77,852 |
| Oct 16, 2025 | 8.09 | 8.26 | 8.02 | 8.07 | 7.96 | 0.25% | 191,851 |
| Oct 15, 2025 | 8.03 | 8.16 | 8.01 | 8.05 | 7.94 | 0.25% | 156,610 |
| Oct 14, 2025 | 7.99 | 8.05 | 7.86 | 8.03 | 7.92 | -0.74% | 149,233 |
| Oct 13, 2025 | 7.95 | 8.18 | 7.92 | 8.09 | 7.98 | 4.93% | 164,734 |