Seanergy Maritime Corp. (SHIP)
NASDAQ: SHIP
· Real-Time Price · USD
7.23
-0.15 (-2.03%)
At close: Aug 15, 2025, 9:57 AM
SHIP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 7.36 | 7.50 | 7.32 | 7.38 | 7.38 | -0.27% | 79,180 |
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 |
Aug 5, 2025 | 7.03 | 7.45 | 7.01 | 7.28 | 7.28 | 4.75% | 207,000 |
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% | 82,600 |
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% | 48,600 |
Jul 18, 2025 | 7.03 | 7.03 | 6.72 | 6.80 | 6.80 | -3.27% | 57,600 |