Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data
9.60 ↓0.05 (-0.52%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SHIP is down -0.22% a day on average. There have been 14 days where Seanergy Maritime Holdings Corp closed green and 16 days where SHIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.65 | 9.60 | ↓$0.05 (-0.52%) | 9.41 | 9.75 | 241.73K |
| 2024-05-03 | 9.60 | 9.65 | ↑$0.05 (0.52%) | 9.41 | 9.66 | 197.77K |
| 2024-05-02 | 9.34 | 9.58 | ↑$0.23 (2.52%) | 9.33 | 9.61 | 230.61K |
| 2024-05-01 | 9.55 | 9.27 | ↓$0.28 (-2.93%) | 9.21 | 9.55 | 186.75K |
| 2024-04-30 | 9.49 | 9.57 | ↑$0.08 (0.84%) | 9.40 | 9.71 | 255.16K |
| 2024-04-29 | 9.60 | 9.49 | ↓$0.11 (-1.15%) | 9.25 | 9.63 | 238.38K |
| 2024-04-26 | 9.42 | 9.57 | ↑$0.15 (1.59%) | 9.37 | 9.70 | 209.24K |
| 2024-04-25 | 9.38 | 9.45 | ↑$0.07 (0.75%) | 9.30 | 9.52 | 167.45K |
| 2024-04-24 | 9.47 | 9.41 | ↓$0.06 (-0.63%) | 9.31 | 9.64 | 182.59K |
| 2024-04-23 | 9.32 | 9.46 | ↑$0.14 (1.50%) | 9.16 | 9.55 | 232.92K |
| 2024-04-22 | 9.35 | 9.32 | ↓$0.03 (-0.32%) | 9.11 | 9.48 | 228.88K |
| 2024-04-19 | 9.66 | 9.31 | ↓$0.35 (-3.62%) | 9.26 | 9.66 | 252.41K |
| 2024-04-18 | 9.25 | 9.55 | ↑$0.30 (3.24%) | 9.01 | 9.65 | 537.75K |
| 2024-04-17 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.04 | 9.37 | 557.62K |
| 2024-04-16 | 8.49 | 9.06 | ↑$0.57 (6.65%) | 8.37 | 9.31 | 1.31M |
| 2024-04-15 | 8.80 | 8.48 | ↓$0.32 (-3.64%) | 8.44 | 8.94 | 182.47K |
| 2024-04-12 | 8.88 | 8.71 | ↓$0.17 (-1.91%) | 8.67 | 9.06 | 200.25K |
| 2024-04-11 | 8.82 | 8.92 | ↑$0.10 (1.13%) | 8.82 | 9.38 | 474.21K |
| 2024-04-10 | 8.53 | 8.65 | ↑$0.12 (1.41%) | 8.48 | 8.86 | 293.49K |
| 2024-04-09 | 8.80 | 8.44 | ↓$0.36 (-4.09%) | 8.43 | 8.84 | 198.89K |
| 2024-04-08 | 8.65 | 8.80 | ↑$0.15 (1.73%) | 8.63 | 9.22 | 655.62K |
| 2024-04-05 | 8.47 | 8.24 | ↓$0.23 (-2.72%) | 8.23 | 8.56 | 185.70K |
| 2024-04-04 | 8.78 | 8.47 | ↓$0.31 (-3.53%) | 8.43 | 8.78 | 104.57K |
| 2024-04-03 | 8.51 | 8.74 | ↑$0.23 (2.70%) | 8.51 | 8.90 | 149.56K |
| 2024-04-02 | 8.62 | 8.44 | ↓$0.18 (-2.09%) | 8.32 | 8.62 | 270.97K |
| 2024-04-01 | 8.69 | 8.61 | ↓$0.08 (-0.92%) | 8.41 | 8.90 | 276.12K |
| 2024-03-28 | 8.37 | 8.70 | ↑$0.33 (3.94%) | 8.26 | 8.94 | 226.37K |
| 2024-03-27 | 8.65 | 8.42 | ↓$0.23 (-2.66%) | 8.34 | 8.68 | 235.06K |
| 2024-03-26 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.60 | 9.14 | 352.85K |
| 2024-03-25 | 9.35 | 8.96 | ↓$0.39 (-4.17%) | 8.94 | 9.44 | 232.18K |
Create an account or log in to view more rows.
$SHIP green monday
$SHIP just bought a half position.
$SHIP the market is selling off
$SHIP finally a pullback
$SHIP this is just going to go up forever
$SHIP Of course
$SHIP the end is near
$SHIP last chance to load imo
$SHIP Holding Pattern
$SHIP the price is wrong