Seanergy Maritime Holdings Corp. SHIP
NASDAQ · United States · Transportation
$17.33+0.92 (+5.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.33 | +5.61% | $16.41 | $17.34 | $16.26 | 389.30K |
| 2026-09-30 | $16.41 | -0.12% | $16.68 | $17.13 | $16.39 | 476.40K |
| 2026-09-29 | $16.43 | +0.06% | $16.36 | $16.87 | $16.35 | 475.40K |
| 2026-09-28 | $16.42 | -1.08% | $16.40 | $16.72 | $16.22 | 477.20K |
| 2026-09-25 | $16.60 | -3.94% | $16.88 | $16.98 | $16.54 | 397.80K |
| 2026-09-24 | $17.28 | -1.59% | $17.50 | $17.80 | $17.17 | 475.90K |
| 2026-09-23 | $17.56 | -1.51% | $17.88 | $17.94 | $17.52 | 552.90K |
| 2026-09-22 | $17.83 | -3.88% | $18.13 | $18.25 | $17.81 | 543.30K |
| 2026-09-21 | $18.55 | -0.22% | $18.68 | $19.10 | $18.37 | 464.80K |
| 2026-09-18 | $18.59 | -1.17% | $18.97 | $18.97 | $18.45 | 585.70K |
| 2026-09-17 | $18.81 | +2.90% | $18.79 | $19.18 | $18.45 | 675.60K |
| 2026-09-16 | $18.28 | -1.19% | $18.47 | $18.83 | $18.25 | 481.20K |
| 2026-09-15 | $18.50 | +1.87% | $18.14 | $18.52 | $18.00 | 301.50K |
| 2026-09-14 | $18.16 | -1.36% | $18.41 | $18.43 | $18.07 | 309.90K |
| 2026-09-11 | $18.41 | +0.93% | $18.24 | $18.59 | $18.23 | 391.00K |
| 2026-09-10 | $18.24 | -0.27% | $18.49 | $18.49 | $18.06 | 244.70K |
| 2026-09-09 | $18.29 | +0.11% | $18.27 | $18.50 | $17.75 | 394.40K |
| 2026-09-08 | $18.27 | -3.44% | $18.92 | $18.92 | $18.11 | 591.90K |
| 2026-09-04 | $18.92 | +2.10% | $18.79 | $19.22 | $18.78 | 449.60K |
| 2026-09-03 | $18.53 | -0.38% | $18.71 | $18.85 | $18.32 | 609.00K |
| 2026-09-02 | $18.60 | +3.28% | $18.34 | $18.74 | $18.25 | 396.20K |
| 2026-09-01 | $18.01 | +1.98% | $17.70 | $18.17 | $17.42 | 274.40K |
| 2026-08-31 | $17.66 | -0.73% | $17.90 | $17.97 | $17.40 | 289.80K |
| 2026-08-28 | $17.79 | +0.74% | $17.54 | $18.01 | $17.50 | 245.10K |
| 2026-08-27 | $17.66 | +3.70% | $17.04 | $17.72 | $17.04 | 233.70K |
| 2026-08-26 | $17.03 | -5.28% | $18.00 | $18.05 | $16.92 | 331.00K |
| 2026-08-25 | $17.98 | +0.90% | $17.79 | $18.06 | $17.54 | 258.00K |
| 2026-08-24 | $17.82 | +1.83% | $17.55 | $17.94 | $17.35 | 423.40K |
| 2026-08-21 | $17.50 | +3.43% | $17.28 | $17.89 | $17.28 | 404.90K |
| 2026-08-20 | $16.92 | +0.18% | $17.09 | $17.28 | $16.89 | 193.50K |
| 2026-08-19 | $16.89 | -0.65% | $17.00 | $17.22 | $16.81 | 158.70K |
| 2026-08-18 | $17.00 | -0.58% | $17.10 | $17.10 | $16.64 | 198.90K |
| 2026-08-17 | $17.10 | +1.97% | $16.76 | $17.24 | $16.71 | 325.40K |
| 2026-08-14 | $16.77 | +1.02% | $16.62 | $16.82 | $16.40 | 283.00K |
| 2026-08-13 | $16.60 | +3.23% | $16.15 | $16.93 | $16.15 | 271.10K |
| 2026-08-12 | $16.08 | +1.01% | $15.89 | $16.12 | $15.62 | 202.10K |
| 2026-08-11 | $15.92 | -1.00% | $16.11 | $16.49 | $15.80 | 279.40K |
| 2026-08-10 | $16.08 | -4.63% | $16.54 | $16.57 | $16.01 | 307.20K |
| 2026-08-07 | $16.86 | -2.20% | $17.30 | $17.48 | $16.71 | 221.40K |
| 2026-08-06 | $17.24 | +2.50% | $16.98 | $17.46 | $16.89 | 232.80K |
| 2026-08-05 | $16.82 | -2.55% | $17.31 | $17.50 | $16.75 | 272.70K |
| 2026-08-04 | $17.26 | -5.01% | $18.24 | $18.28 | $17.12 | 461.00K |
| 2026-08-03 | $18.17 | +3.89% | $17.89 | $18.48 | $17.65 | 816.50K |
| 2026-07-31 | $17.49 | -1.85% | $17.99 | $18.08 | $17.11 | 359.40K |
| 2026-07-30 | $17.82 | +10.75% | $16.58 | $17.93 | $16.58 | 670.50K |
| 2026-07-29 | $16.09 | +0.12% | $16.20 | $16.42 | $15.80 | 217.80K |
| 2026-07-28 | $16.07 | -0.43% | $16.04 | $16.36 | $15.88 | 171.60K |
| 2026-07-27 | $16.14 | -0.25% | $16.10 | $16.36 | $15.67 | 206.90K |
| 2026-07-24 | $16.18 | -1.16% | $16.17 | $16.63 | $16.12 | 232.90K |
| 2026-07-23 | $16.37 | +7.20% | $15.30 | $16.37 | $15.22 | 285.10K |
| 2026-07-22 | $15.27 | +0.26% | $15.25 | $15.39 | $15.06 | 143.20K |
| 2026-07-21 | $15.23 | +5.69% | $14.44 | $15.33 | $14.44 | 167.90K |
| 2026-07-20 | $14.41 | +2.86% | $14.02 | $14.76 | $14.02 | 183.20K |
| 2026-07-17 | $14.01 | -5.40% | $14.54 | $14.76 | $13.99 | 199.70K |
| 2026-07-16 | $14.81 | -2.76% | $14.92 | $15.18 | $14.71 | 185.10K |
| 2026-07-15 | $15.23 | +2.77% | $14.71 | $15.52 | $14.00 | 489.00K |
| 2026-07-14 | $14.82 | +0.20% | $15.00 | $15.38 | $14.65 | 160.80K |
| 2026-07-13 | $14.79 | -1.14% | $15.04 | $15.28 | $14.73 | 269.70K |
| 2026-07-10 | $14.96 | +4.98% | $14.29 | $14.99 | $14.29 | 175.50K |
| 2026-07-09 | $14.25 | -1.52% | $14.50 | $14.51 | $13.76 | 158.30K |
| 2026-07-08 | $14.47 | +2.05% | $14.02 | $14.51 | $14.02 | 104.10K |
| 2026-07-07 | $14.18 | -0.14% | $14.18 | $14.49 | $14.00 | 163.50K |
| 2026-07-06 | $14.20 | +5.73% | $13.64 | $14.39 | $13.50 | 204.90K |
| 2026-07-02 | $13.43 | +0.67% | $13.72 | $14.15 | $13.31 | 185.90K |
| 2026-07-01 | $13.34 | -0.67% | $13.55 | $13.75 | $13.33 | 218.60K |
| 2026-06-30 | $13.43 | -1.32% | $13.61 | $13.72 | $13.19 | 430.90K |
| 2026-06-29 | $13.61 | -3.88% | $14.00 | $14.26 | $13.59 | 228.20K |
| 2026-06-26 | $14.16 | -1.05% | $14.31 | $14.59 | $14.01 | 240.30K |
| 2026-06-25 | $14.31 | -2.52% | $14.72 | $14.78 | $14.06 | 159.60K |
| 2026-06-24 | $14.68 | -3.67% | $15.14 | $15.26 | $14.53 | 175.20K |
| 2026-06-23 | $15.24 | +0.66% | $15.05 | $15.40 | $14.91 | 147.30K |
| 2026-06-22 | $15.14 | +3.49% | $14.40 | $15.26 | $14.32 | 213.40K |
| 2026-06-18 | $14.63 | -3.88% | $15.40 | $15.40 | $14.35 | 269.20K |
| 2026-06-17 | $15.22 | -3.06% | $15.67 | $15.86 | $15.10 | 161.50K |
| 2026-06-16 | $15.70 | -3.74% | $16.25 | $16.44 | $15.39 | 199.00K |
| 2026-06-15 | $16.31 | -1.39% | $16.55 | $16.86 | $15.95 | 244.10K |
| 2026-06-12 | $16.54 | +6.03% | $15.64 | $16.66 | $15.61 | 253.00K |
| 2026-06-11 | $15.60 | +1.23% | $15.52 | $15.79 | $15.48 | 106.00K |
| 2026-06-10 | $15.41 | 0.00% | $15.37 | $15.79 | $15.20 | 148.10K |
| 2026-06-09 | $15.41 | 0.00% | $15.50 | $15.87 | $15.15 | 170.90K |
| 2026-06-08 | $15.41 | -0.26% | $15.48 | $15.59 | $15.14 | 195.10K |
| 2026-06-05 | $15.45 | +0.06% | $15.26 | $15.67 | $15.06 | 155.00K |
| 2026-06-04 | $15.44 | -0.83% | $15.58 | $15.88 | $15.23 | 142.50K |
| 2026-06-03 | $15.57 | -1.08% | $15.64 | $15.83 | $15.36 | 139.60K |
| 2026-06-02 | $15.74 | -3.97% | $16.23 | $16.40 | $15.50 | 299.60K |
| 2026-06-01 | $16.39 | +5.74% | $15.43 | $16.63 | $15.11 | 525.20K |
| 2026-05-29 | $15.50 | +9.54% | $14.58 | $15.61 | $14.54 | 409.70K |
| 2026-05-28 | $14.15 | -4.78% | $15.27 | $15.43 | $13.56 | 641.50K |
| 2026-05-27 | $14.86 | -2.30% | $15.28 | $15.28 | $14.70 | 279.20K |
| 2026-05-26 | $15.21 | +0.60% | $15.39 | $15.43 | $15.03 | 243.40K |