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 |