Seanergy Maritime Corp. (SHIP)
NASDAQ: SHIP
· Real-Time Price · USD
8.78
-0.38 (-4.15%)
At close: Sep 25, 2025, 3:59 PM
8.78
0.00%
After-hours: Sep 25, 2025, 06:37 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.00 | 9.18 | 8.92 | 9.16 | 9.16 | 2.58% | 112,224 |
| Sep 23, 2025 | 8.88 | 9.10 | 8.85 | 8.93 | 8.93 | 1.59% | 146,700 |
| Sep 22, 2025 | 8.75 | 8.81 | 8.70 | 8.79 | 8.79 | 0.23% | 133,401 |
| Sep 19, 2025 | 9.10 | 9.10 | 8.72 | 8.77 | 8.77 | -3.63% | 113,300 |
| Sep 18, 2025 | 8.93 | 9.12 | 8.92 | 9.10 | 9.10 | 2.13% | 124,567 |
| Sep 17, 2025 | 8.65 | 8.98 | 8.65 | 8.91 | 8.91 | 3.12% | 134,300 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.62 | 8.64 | 8.64 | -2.26% | 92,630 |
| Sep 15, 2025 | 8.69 | 8.88 | 8.69 | 8.84 | 8.84 | 1.84% | 95,600 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.66 | 8.68 | 8.68 | 0.23% | 92,630 |
| Sep 11, 2025 | 8.44 | 8.66 | 8.40 | 8.66 | 8.66 | 2.61% | 136,035 |
| Sep 10, 2025 | 8.37 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 163,000 |
| Sep 9, 2025 | 8.19 | 8.38 | 8.16 | 8.38 | 8.38 | 2.70% | 216,700 |
| Sep 8, 2025 | 8.00 | 8.24 | 8.00 | 8.16 | 8.16 | 2.13% | 80,437 |
| Sep 5, 2025 | 8.25 | 8.32 | 7.89 | 7.99 | 7.99 | -3.15% | 198,003 |
| Sep 4, 2025 | 7.84 | 8.25 | 7.80 | 8.25 | 8.25 | 5.10% | 240,291 |
| Sep 3, 2025 | 7.78 | 7.90 | 7.74 | 7.85 | 7.85 | 0.90% | 112,634 |
| Sep 2, 2025 | 7.67 | 7.82 | 7.56 | 7.78 | 7.78 | -0.13% | 159,200 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.71 | 7.79 | 7.79 | -3.35% | 138,917 |
| Aug 28, 2025 | 7.95 | 8.09 | 7.95 | 8.06 | 8.06 | 0.88% | 64,000 |
| Aug 27, 2025 | 8.00 | 8.03 | 7.90 | 7.99 | 7.99 | -0.50% | 159,400 |