Seanergy Maritime Corp. (SHIP)
NASDAQ: SHIP
· Real-Time Price · USD
8.25
0.40 (5.10%)
At close: Sep 04, 2025, 3:59 PM
8.25
0.00%
After-hours: Sep 04, 2025, 05:13 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.78 | 7.90 | 7.74 | 7.85 | 7.85 | 0.90% | 112,631 |
| 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 |
| Aug 26, 2025 | 7.87 | 8.10 | 7.80 | 8.03 | 8.03 | 2.55% | 160,900 |
| Aug 25, 2025 | 7.82 | 7.84 | 7.66 | 7.83 | 7.83 | 0.26% | 139,944 |
| Aug 22, 2025 | 7.60 | 7.82 | 7.58 | 7.81 | 7.81 | 4.41% | 250,410 |
| Aug 21, 2025 | 7.40 | 7.60 | 7.30 | 7.48 | 7.48 | 1.36% | 120,800 |
| Aug 20, 2025 | 7.40 | 7.44 | 7.29 | 7.38 | 7.38 | 0.41% | 93,847 |
| Aug 19, 2025 | 7.40 | 7.46 | 7.26 | 7.35 | 7.35 | -0.14% | 80,500 |
| Aug 18, 2025 | 7.23 | 7.42 | 7.21 | 7.36 | 7.36 | 0.96% | 71,700 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.21 | 7.29 | 7.29 | -1.22% | 104,400 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.38 | -0.27% | 80,400 |
| 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 | 7.41 | 7.49 | 7.49 | 0.40% | 161,932 |
| Aug 6, 2025 | 7.29 | 7.60 | 7.28 | 7.46 | 7.46 | 2.47% | 163,700 |