Seanergy Maritime Corp. (SHIP)
NASDAQ: SHIP
· Real-Time Price · USD
8.28
0.07 (0.85%)
At close: Oct 03, 2025, 3:59 PM
8.28
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.24 | 8.52 | 8.24 | 8.28 | 8.28 | 0.85% | 86,015 |
| Oct 2, 2025 | 8.58 | 8.60 | 8.17 | 8.21 | 8.21 | -4.31% | 231,100 |
| Oct 1, 2025 | 8.23 | 8.62 | 8.23 | 8.58 | 8.58 | 3.87% | 115,500 |
| Sep 30, 2025 | 8.21 | 8.32 | 8.01 | 8.26 | 8.26 | -1.90% | 165,553 |
| Sep 29, 2025 | 8.65 | 8.65 | 8.32 | 8.42 | 8.42 | -2.66% | 143,572 |
| Sep 26, 2025 | 8.85 | 8.95 | 8.55 | 8.65 | 8.60 | -1.48% | 112,569 |
| Sep 25, 2025 | 9.08 | 9.09 | 8.76 | 8.78 | 8.73 | -4.15% | 120,700 |
| Sep 24, 2025 | 9.00 | 9.18 | 8.92 | 9.16 | 9.11 | 2.58% | 114,200 |
| Sep 23, 2025 | 8.88 | 9.10 | 8.85 | 8.93 | 8.88 | 1.59% | 146,757 |
| Sep 22, 2025 | 8.75 | 8.81 | 8.70 | 8.79 | 8.74 | 0.23% | 133,401 |
| Sep 19, 2025 | 9.10 | 9.10 | 8.72 | 8.77 | 8.72 | -3.63% | 113,300 |
| Sep 18, 2025 | 8.93 | 9.12 | 8.92 | 9.10 | 9.05 | 2.13% | 124,567 |
| Sep 17, 2025 | 8.65 | 8.98 | 8.65 | 8.91 | 8.86 | 3.12% | 134,300 |
| Sep 16, 2025 | 8.84 | 8.84 | 8.62 | 8.64 | 8.59 | -2.26% | 92,630 |
| Sep 15, 2025 | 8.69 | 8.88 | 8.69 | 8.84 | 8.79 | 1.84% | 95,600 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.66 | 8.68 | 8.63 | 0.23% | 92,630 |
| Sep 11, 2025 | 8.44 | 8.66 | 8.40 | 8.66 | 8.61 | 2.61% | 136,035 |
| Sep 10, 2025 | 8.37 | 8.44 | 8.30 | 8.44 | 8.39 | 0.72% | 163,000 |
| Sep 9, 2025 | 8.19 | 8.38 | 8.16 | 8.38 | 8.33 | 2.70% | 216,700 |
| Sep 8, 2025 | 8.00 | 8.24 | 8.00 | 8.16 | 8.11 | 2.13% | 80,437 |
Page 1 of 136