Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
13.68
-0.48 (-3.39%)
Jun 29, 2026, 3:25 PM EDT - Market open
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 14.00 | 14.26 | 13.76 | 13.85 | - | -0.79% | 163,768 |
| Jun 26, 2026 | 14.31 | 14.59 | 14.01 | 14.16 | 13.96 | -1.05% | 240,347 |
| Jun 25, 2026 | 14.72 | 14.78 | 14.06 | 14.31 | 14.11 | -2.52% | 159,859 |
| Jun 24, 2026 | 15.14 | 15.26 | 14.53 | 14.68 | 14.47 | -3.67% | 175,222 |
| Jun 23, 2026 | 15.05 | 15.40 | 14.91 | 15.24 | 15.02 | 0.66% | 147,345 |
| Jun 22, 2026 | 14.40 | 15.26 | 14.32 | 15.14 | 14.93 | 3.49% | 213,360 |
| Jun 18, 2026 | 15.40 | 15.40 | 14.35 | 14.63 | 14.42 | -3.88% | 269,205 |
| Jun 17, 2026 | 15.67 | 15.86 | 15.10 | 15.22 | 15.01 | -3.06% | 161,743 |
| Jun 16, 2026 | 16.25 | 16.44 | 15.39 | 15.70 | 15.48 | -3.74% | 199,000 |
| Jun 15, 2026 | 16.55 | 16.86 | 15.95 | 16.31 | 16.08 | -1.39% | 244,128 |
| Jun 12, 2026 | 15.64 | 16.66 | 15.61 | 16.54 | 16.31 | 6.03% | 253,413 |
| Jun 11, 2026 | 15.52 | 15.79 | 15.48 | 15.60 | 15.38 | 1.23% | 105,967 |
| Jun 10, 2026 | 15.37 | 15.79 | 15.20 | 15.41 | 15.19 | - | 148,061 |
| Jun 9, 2026 | 15.50 | 15.87 | 15.15 | 15.41 | 15.19 | - | 170,899 |
| Jun 8, 2026 | 15.48 | 15.59 | 15.14 | 15.41 | 15.19 | -0.26% | 195,064 |
| Jun 5, 2026 | 15.26 | 15.67 | 15.06 | 15.45 | 15.23 | 0.06% | 155,036 |
| Jun 4, 2026 | 15.58 | 15.88 | 15.23 | 15.44 | 15.22 | -0.83% | 142,545 |
| Jun 3, 2026 | 15.64 | 15.83 | 15.36 | 15.57 | 15.35 | -1.08% | 139,637 |
| Jun 2, 2026 | 16.23 | 16.40 | 15.50 | 15.74 | 15.52 | -3.97% | 299,584 |
| Jun 1, 2026 | 15.43 | 16.63 | 15.11 | 16.39 | 16.16 | 5.74% | 525,153 |
| May 29, 2026 | 14.58 | 15.61 | 14.54 | 15.50 | 15.28 | 9.54% | 410,357 |
| May 28, 2026 | 15.27 | 15.43 | 13.56 | 14.15 | 13.95 | -4.78% | 642,104 |
| May 27, 2026 | 15.28 | 15.28 | 14.70 | 14.86 | 14.65 | -2.30% | 279,169 |
| May 26, 2026 | 15.39 | 15.43 | 15.03 | 15.21 | 15.00 | 0.60% | 243,419 |
| May 22, 2026 | 15.54 | 15.59 | 14.88 | 15.12 | 14.91 | -2.70% | 218,674 |
| May 21, 2026 | 15.88 | 16.25 | 15.51 | 15.54 | 15.32 | -2.14% | 199,291 |
| May 20, 2026 | 15.35 | 15.89 | 15.11 | 15.88 | 15.66 | 4.68% | 129,146 |
| May 19, 2026 | 15.65 | 15.65 | 14.87 | 15.17 | 14.96 | -3.87% | 339,870 |
| May 18, 2026 | 15.86 | 16.01 | 15.60 | 15.78 | 15.56 | -0.50% | 177,314 |
| May 15, 2026 | 15.95 | 16.10 | 15.52 | 15.86 | 15.64 | -1.06% | 153,229 |
| May 14, 2026 | 15.99 | 16.59 | 15.75 | 16.03 | 15.80 | 0.25% | 207,636 |
| May 13, 2026 | 16.75 | 16.79 | 15.78 | 15.99 | 15.76 | -2.91% | 255,975 |
| May 12, 2026 | 16.43 | 16.51 | 15.93 | 16.47 | 16.24 | 0.55% | 167,353 |
| May 11, 2026 | 16.75 | 16.79 | 16.21 | 16.38 | 16.15 | -1.38% | 274,213 |
| May 8, 2026 | 16.22 | 16.81 | 16.14 | 16.61 | 16.38 | 2.47% | 215,041 |
| May 7, 2026 | 16.28 | 16.49 | 15.92 | 16.21 | 15.98 | 2.53% | 287,656 |
| May 6, 2026 | 16.70 | 16.72 | 15.44 | 15.81 | 15.59 | -5.22% | 398,140 |
| May 5, 2026 | 15.86 | 16.78 | 15.85 | 16.68 | 16.44 | 8.38% | 414,906 |
| May 4, 2026 | 15.85 | 15.95 | 15.30 | 15.39 | 15.17 | -0.52% | 362,564 |
| May 1, 2026 | 15.02 | 15.64 | 14.73 | 15.47 | 15.25 | 3.90% | 377,988 |
| Apr 30, 2026 | 14.75 | 15.00 | 14.70 | 14.89 | 14.68 | 1.57% | 158,335 |
| Apr 29, 2026 | 14.90 | 15.07 | 14.52 | 14.66 | 14.45 | -1.54% | 200,333 |
| Apr 28, 2026 | 14.29 | 14.98 | 14.27 | 14.89 | 14.68 | 4.20% | 187,765 |
| Apr 27, 2026 | 14.00 | 14.39 | 13.89 | 14.29 | 14.09 | 2.14% | 343,428 |
| Apr 24, 2026 | 14.15 | 14.28 | 13.67 | 13.99 | 13.79 | -1.13% | 177,537 |
| Apr 23, 2026 | 14.31 | 14.42 | 14.05 | 14.15 | 13.95 | -1.12% | 87,335 |
| Apr 22, 2026 | 14.43 | 14.58 | 14.04 | 14.31 | 14.11 | 0.63% | 131,358 |
| Apr 21, 2026 | 14.87 | 14.87 | 14.20 | 14.22 | 14.02 | -3.46% | 157,598 |
| Apr 20, 2026 | 14.87 | 15.18 | 14.59 | 14.73 | 14.52 | 0.27% | 236,249 |
| Apr 17, 2026 | 14.71 | 14.89 | 14.41 | 14.69 | 14.48 | 1.31% | 155,507 |
| Apr 16, 2026 | 14.48 | 14.73 | 14.27 | 14.50 | 14.30 | -0.48% | 169,573 |
| Apr 15, 2026 | 14.65 | 15.19 | 14.49 | 14.57 | 14.36 | -0.07% | 186,403 |
| Apr 14, 2026 | 14.90 | 14.90 | 14.45 | 14.58 | 14.37 | - | 145,377 |
| Apr 13, 2026 | 14.40 | 14.97 | 14.37 | 14.58 | 14.37 | 1.67% | 265,787 |
| Apr 10, 2026 | 14.09 | 14.52 | 14.03 | 14.34 | 14.14 | 2.80% | 231,135 |
| Apr 9, 2026 | 13.95 | 14.40 | 13.84 | 13.95 | 13.75 | -0.21% | 219,513 |
| Apr 8, 2026 | 13.85 | 14.02 | 13.60 | 13.98 | 13.78 | 2.19% | 138,916 |
| Apr 7, 2026 | 13.93 | 14.00 | 13.58 | 13.68 | 13.49 | -1.44% | 132,920 |
| Apr 6, 2026 | 14.00 | 14.01 | 13.71 | 13.88 | 13.68 | -0.86% | 162,302 |
| Apr 2, 2026 | 13.42 | 14.08 | 13.21 | 14.00 | 13.80 | 3.32% | 210,579 |
| Apr 1, 2026 | 13.01 | 13.56 | 13.00 | 13.55 | 13.36 | 4.96% | 238,857 |
| Mar 31, 2026 | 12.55 | 13.00 | 12.53 | 12.91 | 12.73 | 7.49% | 235,158 |
| Mar 30, 2026 | 12.15 | 12.34 | 11.55 | 12.01 | 11.84 | -0.25% | 293,687 |
| Mar 27, 2026 | 12.20 | 12.31 | 11.85 | 12.04 | 11.87 | -1.31% | 309,894 |
| Mar 26, 2026 | 12.57 | 12.95 | 12.36 | 12.40 | 12.03 | -2.75% | 176,708 |
| Mar 25, 2026 | 13.37 | 13.61 | 12.67 | 12.75 | 12.37 | -4.49% | 326,929 |
| Mar 24, 2026 | 12.53 | 13.38 | 12.53 | 13.35 | 12.95 | 7.06% | 356,461 |
| Mar 23, 2026 | 12.28 | 12.73 | 12.25 | 12.47 | 12.10 | 2.97% | 230,754 |
| Mar 20, 2026 | 12.79 | 12.79 | 12.00 | 12.11 | 11.75 | -5.17% | 188,869 |
| Mar 19, 2026 | 12.34 | 12.99 | 12.29 | 12.77 | 12.39 | -0.55% | 253,787 |
| Mar 18, 2026 | 12.43 | 13.01 | 12.35 | 12.84 | 12.45 | 3.80% | 274,266 |
| Mar 17, 2026 | 12.42 | 12.65 | 12.20 | 12.37 | 12.00 | -0.40% | 157,687 |
| Mar 16, 2026 | 12.39 | 12.50 | 12.20 | 12.42 | 12.05 | 1.97% | 195,277 |
| Mar 13, 2026 | 12.67 | 12.88 | 12.12 | 12.18 | 11.81 | -3.94% | 266,292 |
| Mar 12, 2026 | 13.54 | 13.54 | 12.65 | 12.68 | 12.30 | -6.42% | 252,595 |
| Mar 11, 2026 | 13.54 | 13.69 | 13.06 | 13.55 | 13.14 | -0.51% | 346,830 |
| Mar 10, 2026 | 13.43 | 13.96 | 13.41 | 13.62 | 13.21 | 0.59% | 329,135 |
| Mar 9, 2026 | 12.99 | 13.75 | 12.82 | 13.54 | 13.13 | 1.96% | 366,716 |
| Mar 6, 2026 | 13.49 | 13.99 | 13.10 | 13.28 | 12.88 | -7.13% | 636,790 |
| Mar 5, 2026 | 14.68 | 14.68 | 14.00 | 14.30 | 13.87 | -3.31% | 314,972 |
| Mar 4, 2026 | 14.45 | 14.87 | 14.15 | 14.79 | 14.35 | 1.16% | 264,752 |
| Mar 3, 2026 | 14.63 | 14.78 | 14.17 | 14.62 | 14.18 | -1.68% | 377,509 |
| Mar 2, 2026 | 14.30 | 14.93 | 13.75 | 14.87 | 14.42 | 3.62% | 509,771 |
| Feb 27, 2026 | 13.97 | 14.42 | 13.68 | 14.35 | 13.92 | 1.77% | 329,824 |
| Feb 26, 2026 | 13.86 | 14.23 | 13.53 | 14.10 | 13.68 | 0.36% | 335,286 |
| Feb 25, 2026 | 14.03 | 14.12 | 13.50 | 14.05 | 13.63 | -0.92% | 357,367 |
| Feb 24, 2026 | 13.61 | 14.20 | 13.28 | 14.18 | 13.75 | 4.65% | 477,808 |
| Feb 23, 2026 | 13.82 | 13.91 | 13.12 | 13.55 | 13.14 | -1.88% | 395,192 |
| Feb 20, 2026 | 13.57 | 13.88 | 13.26 | 13.81 | 13.40 | 1.54% | 379,035 |
| Feb 19, 2026 | 13.24 | 13.87 | 13.02 | 13.60 | 13.19 | 0.97% | 521,014 |
| Feb 18, 2026 | 12.94 | 13.56 | 12.79 | 13.47 | 13.07 | 6.40% | 917,089 |
| Feb 17, 2026 | 12.48 | 12.82 | 12.23 | 12.66 | 12.28 | 9.99% | 756,224 |
| Feb 13, 2026 | 11.35 | 11.74 | 11.05 | 11.51 | 11.16 | 1.23% | 118,092 |
| Feb 12, 2026 | 11.68 | 11.84 | 11.13 | 11.37 | 11.03 | -2.15% | 211,577 |
| Feb 11, 2026 | 11.20 | 11.73 | 11.20 | 11.62 | 11.27 | 5.16% | 337,663 |
| Feb 10, 2026 | 10.90 | 11.15 | 10.87 | 11.05 | 10.72 | 2.22% | 165,641 |
| Feb 9, 2026 | 10.55 | 11.01 | 10.55 | 10.81 | 10.49 | 1.31% | 127,402 |
| Feb 6, 2026 | 10.33 | 10.94 | 10.23 | 10.67 | 10.35 | 3.69% | 98,081 |
| Feb 5, 2026 | 10.16 | 10.49 | 10.10 | 10.29 | 9.98 | 0.78% | 110,379 |
| Feb 4, 2026 | 10.61 | 10.65 | 10.12 | 10.21 | 9.90 | -4.22% | 123,171 |