Seanergy Maritime Holdings Corp. (SHIP)
NASDAQ: SHIP · Real-Time Price · USD
7.27
-0.11 (-1.49%)
Aug 15, 2025, 10:39 AM - Market open
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.40 | 7.40 | 7.21 | 7.24 | - | -1.90% | 19,161 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.38 | -0.27% | 80,381 |
| Aug 13, 2025 | 7.33 | 7.44 | 7.22 | 7.40 | 7.40 | 0.95% | 74,726 |
| Aug 12, 2025 | 7.35 | 7.46 | 7.30 | 7.33 | 7.33 | 0.55% | 68,945 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.27 | 7.29 | 7.29 | -1.88% | 81,240 |
| Aug 8, 2025 | 7.54 | 7.69 | 7.39 | 7.43 | 7.43 | -0.80% | 83,562 |
| Aug 7, 2025 | 7.48 | 7.69 | 7.42 | 7.49 | 7.49 | 0.40% | 161,932 |
| Aug 6, 2025 | 7.29 | 7.60 | 7.28 | 7.46 | 7.46 | 2.54% | 163,663 |
| Aug 5, 2025 | 7.03 | 7.45 | 7.01 | 7.28 | 7.28 | 4.68% | 206,966 |
| Aug 4, 2025 | 6.76 | 6.98 | 6.76 | 6.95 | 6.95 | 1.76% | 88,445 |
| Aug 1, 2025 | 6.80 | 6.83 | 6.70 | 6.83 | 6.83 | 0.15% | 41,804 |
| Jul 31, 2025 | 6.83 | 6.94 | 6.78 | 6.82 | 6.82 | 0.59% | 70,040 |
| Jul 30, 2025 | 7.05 | 7.05 | 6.77 | 6.78 | 6.78 | -3.42% | 92,528 |
| Jul 29, 2025 | 7.06 | 7.06 | 6.90 | 7.02 | 7.02 | -1.13% | 82,581 |
| Jul 28, 2025 | 7.15 | 7.23 | 7.06 | 7.10 | 7.10 | -0.56% | 41,022 |
| Jul 25, 2025 | 7.26 | 7.29 | 7.14 | 7.14 | 7.14 | -2.33% | 65,018 |
| Jul 24, 2025 | 7.09 | 7.35 | 6.97 | 7.31 | 7.31 | 4.43% | 226,439 |
| Jul 23, 2025 | 7.07 | 7.19 | 6.99 | 7.00 | 7.00 | 0.43% | 442,885 |
| Jul 22, 2025 | 6.85 | 7.01 | 6.83 | 6.97 | 6.97 | 2.80% | 140,536 |
| Jul 21, 2025 | 6.81 | 6.96 | 6.73 | 6.78 | 6.78 | -0.29% | 48,563 |
| Jul 18, 2025 | 7.03 | 7.03 | 6.72 | 6.80 | 6.80 | -3.27% | 57,586 |
| Jul 17, 2025 | 6.85 | 7.17 | 6.83 | 7.03 | 7.03 | 3.99% | 160,643 |
| Jul 16, 2025 | 6.64 | 6.79 | 6.55 | 6.76 | 6.76 | 2.89% | 92,845 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | -2.95% | 45,762 |
| Jul 14, 2025 | 6.86 | 6.86 | 6.70 | 6.77 | 6.77 | -1.60% | 68,579 |
| Jul 11, 2025 | 6.85 | 6.94 | 6.62 | 6.88 | 6.88 | 1.78% | 186,049 |
| Jul 10, 2025 | 6.39 | 6.80 | 6.39 | 6.76 | 6.76 | 6.79% | 191,815 |
| Jul 9, 2025 | 6.51 | 6.51 | 6.32 | 6.33 | 6.33 | -3.21% | 54,758 |
| Jul 8, 2025 | 6.44 | 6.60 | 6.43 | 6.54 | 6.54 | 0.93% | 45,980 |
| Jul 7, 2025 | 6.40 | 6.52 | 6.34 | 6.48 | 6.48 | 0.15% | 58,687 |
| Jul 3, 2025 | 6.55 | 6.56 | 6.40 | 6.47 | 6.47 | -0.61% | 64,747 |
| Jul 2, 2025 | 6.28 | 6.54 | 6.23 | 6.51 | 6.51 | 3.83% | 77,429 |
| Jul 1, 2025 | 6.30 | 6.39 | 6.11 | 6.27 | 6.27 | -0.63% | 128,066 |
| Jun 30, 2025 | 6.50 | 6.58 | 6.30 | 6.31 | 6.31 | -3.81% | 186,780 |
| Jun 27, 2025 | 6.52 | 6.74 | 6.47 | 6.56 | 6.56 | - | 140,656 |
| Jun 26, 2025 | 6.60 | 6.70 | 6.56 | 6.56 | 6.51 | -0.30% | 59,240 |
| Jun 25, 2025 | 6.53 | 6.64 | 6.43 | 6.58 | 6.53 | 1.86% | 58,565 |
| Jun 24, 2025 | 6.49 | 6.63 | 6.43 | 6.46 | 6.41 | -0.46% | 49,447 |
| Jun 23, 2025 | 6.55 | 6.65 | 6.44 | 6.49 | 6.44 | -1.22% | 98,686 |
| Jun 20, 2025 | 6.85 | 6.87 | 6.57 | 6.57 | 6.52 | -2.81% | 82,257 |
| Jun 18, 2025 | 6.85 | 6.88 | 6.70 | 6.76 | 6.71 | -1.17% | 58,088 |
| Jun 17, 2025 | 6.93 | 6.97 | 6.81 | 6.84 | 6.79 | -0.58% | 70,911 |
| Jun 16, 2025 | 6.93 | 7.01 | 6.78 | 6.88 | 6.83 | 0.15% | 160,344 |
| Jun 13, 2025 | 6.73 | 6.92 | 6.70 | 6.87 | 6.82 | 0.88% | 119,160 |
| Jun 12, 2025 | 6.87 | 6.94 | 6.73 | 6.81 | 6.76 | -0.29% | 180,422 |
| Jun 11, 2025 | 6.57 | 6.92 | 6.56 | 6.83 | 6.78 | 4.12% | 167,527 |
| Jun 10, 2025 | 6.55 | 6.58 | 6.48 | 6.56 | 6.51 | 0.77% | 99,055 |
| Jun 9, 2025 | 6.44 | 6.58 | 6.42 | 6.51 | 6.46 | 1.40% | 65,448 |
| Jun 6, 2025 | 6.42 | 6.57 | 6.40 | 6.42 | 6.37 | - | 88,423 |
| Jun 5, 2025 | 6.50 | 6.58 | 6.36 | 6.42 | 6.37 | -1.23% | 226,772 |