Seanergy Maritime Corp. (SHIP)
6.87
-0.05 (-0.72%)
At close: Mar 04, 2025, 2:04 PM
SHIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.99 | 7.07 | 6.84 | 6.92 | 0.02 | 0.29% | 164,848 |
| Feb 28, 2025 | 6.90 | 7.05 | 6.87 | 6.90 | 0.03 | 0.44% | 168,412 |
| Feb 27, 2025 | 7.15 | 7.15 | 6.80 | 6.87 | -0.28 | -3.92% | 243,500 |
| Feb 26, 2025 | 7.20 | 7.25 | 7.14 | 7.15 | 0.14 | 2.00% | 169,941 |
| Feb 25, 2025 | 6.98 | 7.16 | 6.98 | 7.01 | 0.06 | 0.86% | 122,336 |
| Feb 24, 2025 | 7.04 | 7.10 | 6.93 | 6.95 | -0.06 | -0.86% | 203,396 |
| Feb 21, 2025 | 7.37 | 7.41 | 7.00 | 7.01 | -0.33 | -4.50% | 210,311 |
| Feb 20, 2025 | 7.15 | 7.42 | 7.00 | 7.34 | 0.19 | 2.66% | 346,734 |
| Feb 19, 2025 | 7.30 | 7.36 | 7.00 | 7.15 | -0.08 | -1.11% | 274,200 |
| Feb 18, 2025 | 7.05 | 7.49 | 7.00 | 7.23 | 0.23 | 3.29% | 355,291 |
| Feb 14, 2025 | 6.99 | 7.02 | 6.89 | 7.00 | 0.08 | 1.16% | 313,112 |
| Feb 13, 2025 | 6.93 | 7.07 | 6.85 | 6.92 | -0.01 | -0.14% | 183,655 |
| Feb 12, 2025 | 6.90 | 6.97 | 6.83 | 6.93 | 0.01 | 0.14% | 196,750 |
| Feb 11, 2025 | 6.90 | 6.95 | 6.81 | 6.92 | 0.01 | 0.14% | 145,500 |
| Feb 10, 2025 | 6.70 | 6.93 | 6.66 | 6.91 | 0.25 | 3.75% | 263,000 |
| Feb 7, 2025 | 6.66 | 6.71 | 6.56 | 6.66 | 0.01 | 0.15% | 200,618 |
| Feb 6, 2025 | 6.76 | 6.83 | 6.61 | 6.65 | -0.06 | -0.89% | 131,559 |
| Feb 5, 2025 | 6.71 | 6.83 | 6.67 | 6.71 | 0.02 | 0.30% | 119,000 |
| Feb 4, 2025 | 6.70 | 6.96 | 6.60 | 6.69 | 0.07 | 1.06% | 273,733 |
| Feb 3, 2025 | 6.89 | 6.89 | 6.60 | 6.62 | -0.31 | -4.47% | 327,700 |
| Jan 31, 2025 | 7.03 | 7.10 | 6.93 | 6.93 | -0.09 | -1.28% | 132,136 |
| Jan 30, 2025 | 6.97 | 7.08 | 6.82 | 7.02 | 0.06 | 0.86% | 175,200 |
| Jan 29, 2025 | 6.87 | 7.02 | 6.83 | 6.96 | 0.07 | 1.02% | 157,870 |
| Jan 28, 2025 | 7.21 | 7.23 | 6.75 | 6.89 | -0.33 | -4.57% | 274,072 |
| Jan 27, 2025 | 7.02 | 7.30 | 6.93 | 7.22 | 0.22 | 3.14% | 390,127 |
| Jan 24, 2025 | 7.04 | 7.08 | 6.88 | 7.00 | 0.01 | 0.14% | 129,709 |
| Jan 23, 2025 | 7.04 | 7.08 | 6.94 | 6.99 | -0.05 | -0.71% | 130,193 |
| Jan 22, 2025 | 7.15 | 7.16 | 6.98 | 7.04 | -0.07 | -0.98% | 190,407 |
| Jan 21, 2025 | 7.11 | 7.23 | 7.06 | 7.11 | 0.04 | 0.57% | 213,227 |
| Jan 17, 2025 | 7.04 | 7.17 | 6.99 | 7.07 | -0.02 | -0.28% | 153,755 |
| Jan 16, 2025 | 7.11 | 7.14 | 6.94 | 7.09 | -0.05 | -0.70% | 350,600 |
| Jan 15, 2025 | 7.08 | 7.14 | 6.88 | 7.14 | 0.10 | 1.42% | 297,519 |
| Jan 14, 2025 | 7.11 | 7.12 | 6.83 | 7.04 | -0.05 | -0.71% | 238,197 |
| Jan 13, 2025 | 7.31 | 7.50 | 6.91 | 7.09 | -0.14 | -1.94% | 295,608 |
| Jan 10, 2025 | 7.00 | 7.24 | 6.97 | 7.23 | 0.35 | 5.09% | 395,149 |
| Jan 8, 2025 | 6.81 | 6.92 | 6.62 | 6.88 | 0.03 | 0.44% | 198,026 |
| Jan 7, 2025 | 6.67 | 6.86 | 6.63 | 6.85 | 0.22 | 3.32% | 211,174 |
| Jan 6, 2025 | 6.92 | 6.92 | 6.60 | 6.63 | -0.24 | -3.49% | 266,710 |
| Jan 3, 2025 | 7.08 | 7.08 | 6.86 | 6.87 | -0.17 | -2.41% | 183,029 |
| Jan 2, 2025 | 7.05 | 7.31 | 7.03 | 7.04 | 0.09 | 1.29% | 211,028 |
| Dec 31, 2024 | 6.72 | 7.01 | 6.72 | 6.95 | 0.23 | 3.42% | 241,400 |
| Dec 30, 2024 | 6.66 | 6.78 | 6.55 | 6.72 | 0.00 | 0.00% | 337,368 |
| Dec 27, 2024 | 6.85 | 6.96 | 6.68 | 6.72 | -0.39 | -5.49% | 371,207 |
| Dec 26, 2024 | 7.17 | 7.19 | 7.04 | 7.11 | -0.06 | -0.84% | 361,900 |
| Dec 24, 2024 | 7.21 | 7.23 | 7.11 | 7.17 | -0.01 | -0.14% | 105,200 |
| Dec 23, 2024 | 6.98 | 7.19 | 6.96 | 7.18 | 0.23 | 3.31% | 193,493 |
| Dec 20, 2024 | 6.88 | 7.09 | 6.85 | 6.95 | 0.07 | 1.02% | 205,142 |
| Dec 19, 2024 | 7.00 | 7.08 | 6.88 | 6.88 | -0.06 | -0.86% | 153,920 |
| Dec 18, 2024 | 7.11 | 7.25 | 6.92 | 6.94 | -0.16 | -2.25% | 277,659 |
| Dec 17, 2024 | 7.17 | 7.17 | 7.02 | 7.10 | -0.07 | -0.98% | 120,095 |