Seanergy Maritime Holdings Corp. (SHIP)

NASDAQ: SHIP · Real-Time Price · USD

14.16

-0.15 (-1.05%)

At close: Jun 26, 2026, 4:00 PM EDT

14.30

+0.14 (0.98%)

After-hours: Jun 26, 2026, 7:37 PM EDT

SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.31	14.59	14.01	14.16	14.16	-1.05%	240,296
Jun 25, 2026	14.72	14.78	14.06	14.31	14.31	-2.52%	156,458
Jun 24, 2026	15.14	15.26	14.53	14.68	14.68	-3.67%	175,221
Jun 23, 2026	15.05	15.40	14.91	15.24	15.24	0.66%	147,345
Jun 22, 2026	14.40	15.26	14.32	15.14	15.14	3.49%	213,360
Jun 18, 2026	15.40	15.40	14.35	14.63	14.63	-3.88%	269,205
Jun 17, 2026	15.67	15.86	15.10	15.22	15.22	-3.06%	161,743
Jun 16, 2026	16.25	16.44	15.39	15.70	15.70	-3.74%	199,000
Jun 15, 2026	16.55	16.86	15.95	16.31	16.31	-1.39%	244,128
Jun 12, 2026	15.64	16.66	15.61	16.54	16.54	6.03%	253,413
Jun 11, 2026	15.52	15.79	15.48	15.60	15.60	1.23%	105,967
Jun 10, 2026	15.37	15.79	15.20	15.41	15.41	-	148,061
Jun 9, 2026	15.50	15.87	15.15	15.41	15.41	-	170,899
Jun 8, 2026	15.48	15.59	15.14	15.41	15.41	-0.26%	195,064
Jun 5, 2026	15.26	15.67	15.06	15.45	15.45	0.06%	155,036
Jun 4, 2026	15.58	15.88	15.23	15.44	15.44	-0.83%	142,545
Jun 3, 2026	15.64	15.83	15.36	15.57	15.57	-1.08%	139,637
Jun 2, 2026	16.23	16.40	15.50	15.74	15.74	-3.97%	299,584
Jun 1, 2026	15.43	16.63	15.11	16.39	16.39	5.74%	525,153
May 29, 2026	14.58	15.61	14.54	15.50	15.50	9.54%	410,357
May 28, 2026	15.27	15.43	13.56	14.15	14.15	-4.78%	642,104
May 27, 2026	15.28	15.28	14.70	14.86	14.86	-2.30%	279,169
May 26, 2026	15.39	15.43	15.03	15.21	15.21	0.60%	243,419
May 22, 2026	15.54	15.59	14.88	15.12	15.12	-2.70%	218,674
May 21, 2026	15.88	16.25	15.51	15.54	15.54	-2.14%	199,291
May 20, 2026	15.35	15.89	15.11	15.88	15.88	4.68%	129,146
May 19, 2026	15.65	15.65	14.87	15.17	15.17	-3.87%	339,870
May 18, 2026	15.86	16.01	15.60	15.78	15.78	-0.50%	177,314
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
Mar 18, 2026	12.43	13.01	12.35	12.84	12.63	3.80%	274,266
Mar 17, 2026	12.42	12.65	12.20	12.37	12.17	-0.40%	157,687
Mar 16, 2026	12.39	12.50	12.20	12.42	12.22	1.97%	195,277
Mar 13, 2026	12.67	12.88	12.12	12.18	11.98	-3.94%	266,292
Mar 12, 2026	13.54	13.54	12.65	12.68	12.48	-6.42%	252,595
Mar 11, 2026	13.54	13.69	13.06	13.55	13.33	-0.51%	346,830
Mar 10, 2026	13.43	13.96	13.41	13.62	13.40	0.59%	329,135
Mar 9, 2026	12.99	13.75	12.82	13.54	13.32	1.96%	366,716
Mar 6, 2026	13.49	13.99	13.10	13.28	13.07	-7.13%	636,790
Mar 5, 2026	14.68	14.68	14.00	14.30	14.07	-3.31%	314,972
Mar 4, 2026	14.45	14.87	14.15	14.79	14.55	1.16%	264,752
Mar 3, 2026	14.63	14.78	14.17	14.62	14.38	-1.68%	377,509
Mar 2, 2026	14.30	14.93	13.75	14.87	14.63	3.62%	509,771
Feb 27, 2026	13.97	14.42	13.68	14.35	14.12	1.77%	329,824
Feb 26, 2026	13.86	14.23	13.53	14.10	13.87	0.36%	335,286
Feb 25, 2026	14.03	14.12	13.50	14.05	13.82	-0.92%	357,367
Feb 24, 2026	13.61	14.20	13.28	14.18	13.95	4.65%	477,808
Feb 23, 2026	13.82	13.91	13.12	13.55	13.33	-1.88%	395,192
Feb 20, 2026	13.57	13.88	13.26	13.81	13.59	1.54%	379,035
Feb 19, 2026	13.24	13.87	13.02	13.60	13.38	0.97%	521,014
Feb 18, 2026	12.94	13.56	12.79	13.47	13.25	6.40%	917,089
Feb 17, 2026	12.48	12.82	12.23	12.66	12.46	9.99%	756,224
Feb 13, 2026	11.35	11.74	11.05	11.51	11.32	1.23%	118,092
Feb 12, 2026	11.68	11.84	11.13	11.37	11.19	-2.15%	211,577
Feb 11, 2026	11.20	11.73	11.20	11.62	11.43	5.16%	337,663
Feb 10, 2026	10.90	11.15	10.87	11.05	10.87	2.22%	165,641
Feb 9, 2026	10.55	11.01	10.55	10.81	10.64	1.31%	127,402
Feb 6, 2026	10.33	10.94	10.23	10.67	10.50	3.69%	98,081
Feb 5, 2026	10.16	10.49	10.10	10.29	10.12	0.78%	110,379
Feb 4, 2026	10.61	10.65	10.12	10.21	10.05	-4.22%	123,171
Feb 3, 2026	10.77	10.88	10.40	10.66	10.49	-1.84%	116,186