Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
5.99
-0.12 (-1.96%)
May 14, 2025, 3:54 PM - Market open
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.14 | 6.14 | 5.93 | 5.99 | - | -1.96% | 58,278 |
| May 13, 2025 | 5.98 | 6.13 | 5.91 | 6.11 | 6.11 | 2.17% | 100,958 |
| May 12, 2025 | 5.91 | 6.18 | 5.86 | 5.98 | 5.98 | 6.79% | 164,940 |
| May 9, 2025 | 5.59 | 5.68 | 5.55 | 5.60 | 5.60 | 1.08% | 43,130 |
| May 8, 2025 | 5.49 | 5.58 | 5.41 | 5.54 | 5.54 | 2.21% | 72,215 |
| May 7, 2025 | 5.50 | 5.51 | 5.37 | 5.42 | 5.42 | -1.63% | 80,888 |
| May 6, 2025 | 5.69 | 5.85 | 5.50 | 5.51 | 5.51 | -4.17% | 111,285 |
| May 5, 2025 | 5.70 | 5.84 | 5.70 | 5.75 | 5.75 | 0.17% | 51,853 |
| May 2, 2025 | 5.68 | 5.82 | 5.63 | 5.74 | 5.74 | 2.50% | 60,487 |
| May 1, 2025 | 5.63 | 5.75 | 5.53 | 5.60 | 5.60 | -0.53% | 70,820 |
| Apr 30, 2025 | 5.84 | 5.84 | 5.60 | 5.63 | 5.63 | -3.26% | 58,634 |
| Apr 29, 2025 | 5.74 | 5.90 | 5.73 | 5.82 | 5.82 | 0.52% | 56,343 |
| Apr 28, 2025 | 5.72 | 5.84 | 5.70 | 5.79 | 5.79 | 1.05% | 72,013 |
| Apr 25, 2025 | 5.75 | 5.82 | 5.63 | 5.73 | 5.73 | -1.04% | 92,393 |
| Apr 24, 2025 | 5.60 | 5.79 | 5.50 | 5.79 | 5.79 | 4.14% | 99,559 |
| Apr 23, 2025 | 5.30 | 5.59 | 5.30 | 5.56 | 5.56 | 6.11% | 111,148 |
| Apr 22, 2025 | 5.27 | 5.32 | 5.14 | 5.24 | 5.24 | - | 56,240 |
| Apr 21, 2025 | 5.47 | 5.47 | 5.20 | 5.24 | 5.24 | -4.20% | 58,813 |
| Apr 17, 2025 | 5.37 | 5.48 | 5.33 | 5.47 | 5.47 | 1.86% | 59,924 |
| Apr 16, 2025 | 5.33 | 5.42 | 5.30 | 5.37 | 5.37 | 0.94% | 92,536 |
| Apr 15, 2025 | 5.36 | 5.49 | 5.27 | 5.32 | 5.32 | -1.12% | 60,699 |
| Apr 14, 2025 | 5.38 | 5.59 | 5.36 | 5.38 | 5.38 | 0.19% | 120,111 |
| Apr 11, 2025 | 5.37 | 5.52 | 5.22 | 5.37 | 5.37 | 0.56% | 96,446 |
| Apr 10, 2025 | 5.44 | 5.51 | 5.28 | 5.34 | 5.34 | -2.38% | 152,611 |
| Apr 9, 2025 | 5.09 | 5.58 | 4.88 | 5.47 | 5.47 | 7.15% | 177,850 |
| Apr 8, 2025 | 5.62 | 5.75 | 5.02 | 5.11 | 5.11 | -5.55% | 315,358 |
| Apr 7, 2025 | 4.91 | 5.56 | 4.78 | 5.41 | 5.41 | 5.16% | 427,428 |
| Apr 4, 2025 | 5.80 | 5.83 | 5.10 | 5.14 | 5.14 | -11.07% | 663,056 |
| Apr 3, 2025 | 6.17 | 6.17 | 5.78 | 5.78 | 5.78 | -8.83% | 489,075 |
| Apr 2, 2025 | 6.42 | 6.48 | 6.30 | 6.34 | 6.34 | -1.86% | 201,516 |
| Apr 1, 2025 | 6.41 | 6.47 | 6.33 | 6.46 | 6.46 | 0.94% | 107,018 |
| Mar 31, 2025 | 6.52 | 6.53 | 6.24 | 6.40 | 6.40 | -3.61% | 335,080 |
| Mar 28, 2025 | 6.84 | 6.84 | 6.58 | 6.64 | 6.64 | -2.50% | 225,792 |
| Mar 27, 2025 | 6.87 | 6.92 | 6.73 | 6.81 | 6.81 | -1.73% | 195,973 |
| Mar 26, 2025 | 7.02 | 7.06 | 6.91 | 6.93 | 6.83 | -1.56% | 157,066 |
| Mar 25, 2025 | 7.06 | 7.12 | 7.02 | 7.04 | 6.94 | -0.28% | 146,268 |
| Mar 24, 2025 | 7.06 | 7.21 | 7.05 | 7.06 | 6.96 | -0.14% | 141,503 |
| Mar 21, 2025 | 7.23 | 7.23 | 7.01 | 7.07 | 6.97 | -2.62% | 259,868 |
| Mar 20, 2025 | 7.19 | 7.40 | 7.14 | 7.26 | 7.16 | 0.55% | 126,285 |
| Mar 19, 2025 | 7.25 | 7.42 | 7.16 | 7.22 | 7.12 | -0.69% | 171,388 |
| Mar 18, 2025 | 7.40 | 7.46 | 7.22 | 7.27 | 7.17 | -2.02% | 142,451 |
| Mar 17, 2025 | 7.35 | 7.53 | 7.35 | 7.42 | 7.31 | 1.50% | 161,575 |
| Mar 14, 2025 | 7.32 | 7.49 | 7.23 | 7.31 | 7.20 | -0.27% | 210,698 |
| Mar 13, 2025 | 7.35 | 7.73 | 7.26 | 7.33 | 7.22 | -0.27% | 351,614 |
| Mar 12, 2025 | 7.05 | 7.49 | 7.02 | 7.35 | 7.24 | 5.76% | 488,196 |
| Mar 11, 2025 | 6.89 | 7.00 | 6.82 | 6.95 | 6.85 | 1.02% | 215,936 |
| Mar 10, 2025 | 7.02 | 7.02 | 6.83 | 6.88 | 6.78 | -2.96% | 264,775 |
| Mar 7, 2025 | 7.12 | 7.41 | 7.08 | 7.09 | 6.99 | 0.28% | 265,273 |
| Mar 6, 2025 | 6.97 | 7.19 | 6.88 | 7.07 | 6.97 | 2.46% | 361,838 |
| Mar 5, 2025 | 6.96 | 7.05 | 6.83 | 6.90 | 6.80 | 0.29% | 157,395 |