Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
14.89
+0.60 (4.20%)
At close: Apr 28, 2026, 4:00 PM EDT
14.90
+0.01 (0.07%)
After-hours: Apr 28, 2026, 5:59 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.29 | 14.98 | 14.27 | 14.91 | 14.91 | 4.34% | 185,499 |
| Apr 27, 2026 | 14.00 | 14.39 | 13.89 | 14.29 | 14.29 | 2.14% | 324,428 |
| Apr 24, 2026 | 14.15 | 14.28 | 13.67 | 13.99 | 13.99 | -1.13% | 177,448 |
| Apr 23, 2026 | 14.31 | 14.42 | 14.05 | 14.15 | 14.15 | -1.12% | 87,334 |
| Apr 22, 2026 | 14.43 | 14.58 | 14.04 | 14.31 | 14.31 | 0.63% | 131,318 |
| Apr 21, 2026 | 14.87 | 14.87 | 14.20 | 14.22 | 14.22 | -3.46% | 154,969 |
| Apr 20, 2026 | 14.87 | 15.18 | 14.59 | 14.73 | 14.73 | 0.27% | 235,619 |
| Apr 17, 2026 | 14.71 | 14.89 | 14.41 | 14.69 | 14.69 | 1.31% | 155,492 |
| Apr 16, 2026 | 14.48 | 14.73 | 14.27 | 14.50 | 14.50 | -0.48% | 169,572 |
| Apr 15, 2026 | 14.65 | 15.19 | 14.49 | 14.57 | 14.57 | -0.07% | 185,566 |
| Apr 14, 2026 | 14.90 | 14.90 | 14.45 | 14.58 | 14.58 | - | 144,349 |
| Apr 13, 2026 | 14.40 | 14.97 | 14.37 | 14.58 | 14.58 | 1.67% | 264,088 |
| Apr 10, 2026 | 14.09 | 14.52 | 14.03 | 14.34 | 14.34 | 2.80% | 209,813 |
| Apr 9, 2026 | 13.95 | 14.40 | 13.84 | 13.95 | 13.95 | -0.21% | 219,006 |
| Apr 8, 2026 | 13.85 | 14.02 | 13.60 | 13.98 | 13.98 | 2.19% | 138,850 |
| Apr 7, 2026 | 13.93 | 14.00 | 13.58 | 13.68 | 13.68 | -1.44% | 132,477 |
| Apr 6, 2026 | 14.00 | 14.01 | 13.71 | 13.88 | 13.88 | -0.86% | 161,964 |
| Apr 2, 2026 | 13.42 | 14.08 | 13.21 | 14.00 | 14.00 | 3.32% | 210,536 |
| 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% | 234,471 |
| Mar 30, 2026 | 12.15 | 12.34 | 11.55 | 12.01 | 12.01 | -0.25% | 277,205 |
| Mar 27, 2026 | 12.20 | 12.31 | 11.85 | 12.04 | 12.04 | -2.90% | 299,210 |
| Mar 26, 2026 | 12.57 | 12.95 | 12.36 | 12.40 | 12.20 | -2.75% | 175,296 |
| 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 |
| Feb 2, 2026 | 10.43 | 10.91 | 10.28 | 10.86 | 10.68 | 0.56% | 206,569 |
| Jan 30, 2026 | 10.80 | 11.10 | 10.65 | 10.80 | 10.63 | 0.56% | 283,907 |
| Jan 29, 2026 | 10.70 | 10.85 | 10.31 | 10.74 | 10.57 | 1.13% | 136,146 |
| Jan 28, 2026 | 10.40 | 10.65 | 10.37 | 10.62 | 10.45 | 3.21% | 252,085 |
| Jan 27, 2026 | 10.02 | 10.33 | 10.01 | 10.29 | 10.12 | 4.47% | 227,706 |
| Jan 26, 2026 | 9.80 | 9.95 | 9.77 | 9.85 | 9.69 | 0.72% | 122,139 |
| Jan 23, 2026 | 9.58 | 9.90 | 9.58 | 9.78 | 9.62 | 1.87% | 141,865 |
| Jan 22, 2026 | 9.81 | 9.90 | 9.59 | 9.60 | 9.45 | -2.74% | 75,575 |
| Jan 21, 2026 | 9.80 | 9.90 | 9.70 | 9.87 | 9.71 | 1.33% | 143,963 |
| Jan 20, 2026 | 9.39 | 9.77 | 9.32 | 9.74 | 9.58 | 3.95% | 212,604 |
| Jan 16, 2026 | 9.50 | 9.55 | 9.34 | 9.37 | 9.22 | -0.74% | 140,338 |
| Jan 15, 2026 | 9.42 | 9.48 | 9.27 | 9.44 | 9.29 | 0.21% | 104,720 |
| Jan 14, 2026 | 9.17 | 9.50 | 9.15 | 9.42 | 9.27 | 2.73% | 99,096 |
| Jan 13, 2026 | 9.39 | 9.47 | 9.15 | 9.17 | 9.02 | -2.65% | 142,953 |
| Jan 12, 2026 | 9.38 | 9.55 | 9.36 | 9.42 | 9.27 | -0.11% | 124,345 |
| Jan 9, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.28 | -2.98% | 101,310 |
| Jan 8, 2026 | 9.71 | 9.77 | 9.51 | 9.72 | 9.56 | 0.52% | 95,949 |
| Jan 7, 2026 | 9.55 | 9.68 | 9.49 | 9.67 | 9.51 | 1.90% | 112,759 |
| Jan 6, 2026 | 9.19 | 9.60 | 9.19 | 9.49 | 9.34 | 3.38% | 184,598 |
| Jan 5, 2026 | 9.15 | 9.43 | 9.14 | 9.18 | 9.03 | 0.66% | 131,909 |
| Jan 2, 2026 | 9.26 | 9.37 | 9.01 | 9.12 | 8.97 | -1.19% | 165,124 |
| Dec 31, 2025 | 9.27 | 9.38 | 9.23 | 9.23 | 9.08 | -0.75% | 98,701 |
| Dec 30, 2025 | 9.27 | 9.43 | 9.24 | 9.30 | 9.15 | 0.65% | 97,657 |
| Dec 29, 2025 | 9.29 | 9.34 | 9.18 | 9.24 | 9.09 | -2.22% | 179,851 |
| Dec 26, 2025 | 9.36 | 9.45 | 9.26 | 9.45 | 9.17 | 0.96% | 151,349 |
| Dec 24, 2025 | 9.29 | 9.37 | 9.22 | 9.36 | 9.08 | 0.54% | 68,550 |
| Dec 23, 2025 | 9.34 | 9.46 | 9.29 | 9.31 | 9.03 | -0.64% | 134,343 |
| Dec 22, 2025 | 9.41 | 9.58 | 9.36 | 9.37 | 9.09 | -0.11% | 185,257 |
| Dec 19, 2025 | 9.64 | 9.75 | 9.36 | 9.38 | 9.10 | -2.09% | 161,306 |
| Dec 18, 2025 | 9.72 | 9.80 | 9.54 | 9.58 | 9.30 | -0.21% | 193,083 |
| Dec 17, 2025 | 9.60 | 9.66 | 9.48 | 9.60 | 9.32 | - | 148,565 |
| Dec 16, 2025 | 9.69 | 9.75 | 9.57 | 9.60 | 9.32 | -0.62% | 141,493 |
| Dec 15, 2025 | 9.84 | 9.94 | 9.64 | 9.66 | 9.37 | -1.63% | 158,986 |
| Dec 12, 2025 | 10.17 | 10.25 | 9.77 | 9.82 | 9.53 | -2.68% | 137,199 |
| Dec 11, 2025 | 10.24 | 10.26 | 9.94 | 10.09 | 9.79 | -1.08% | 286,967 |
| Dec 10, 2025 | 10.19 | 10.28 | 10.11 | 10.20 | 9.90 | -0.20% | 223,595 |
| Dec 9, 2025 | 10.05 | 10.26 | 9.88 | 10.22 | 9.92 | -2.01% | 225,427 |
| Dec 8, 2025 | 10.52 | 10.60 | 10.26 | 10.43 | 10.12 | -0.86% | 289,669 |
| Dec 5, 2025 | 10.73 | 10.76 | 10.51 | 10.52 | 10.21 | -2.23% | 160,473 |
| Dec 4, 2025 | 11.12 | 11.14 | 10.65 | 10.76 | 10.44 | -2.36% | 268,114 |
| Dec 3, 2025 | 10.78 | 11.15 | 10.70 | 11.02 | 10.69 | 4.45% | 446,782 |