Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data

10.43 ↓0.09 (-0.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SHIP is up 0.75% a day on average. There have been 21 days where Seanergy Maritime Holdings Corp closed green and 9 days where SHIP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	10.52	10.43	↓$0.09 (-0.86%)	10.26	10.60	289.47K
2025-12-05	10.73	10.52	↓$0.21 (-1.96%)	10.51	10.76	160.47K
2025-12-04	11.12	10.76	↓$0.36 (-3.24%)	10.65	11.14	268.11K
2025-12-03	10.78	11.02	↑$0.24 (2.23%)	10.70	11.15	446.67K
2025-12-02	10.52	10.55	↑$0.03 (0.29%)	10.32	10.57	216.14K
2025-12-01	10.50	10.49	↓$0.01 (-0.10%)	10.45	10.65	192.53K
2025-11-28	10.36	10.57	↑$0.21 (2.03%)	10.26	10.61	230.61K
2025-11-26	10.23	10.23	↑$0.00 (0.00%)	10.11	10.32	160.13K
2025-11-25	10.05	10.19	↑$0.14 (1.39%)	9.98	10.23	396.24K
2025-11-24	9.58	10.04	↑$0.46 (4.80%)	9.51	10.07	456.32K
2025-11-21	9.30	9.50	↑$0.20 (2.15%)	9.18	9.52	249.97K
2025-11-20	9.40	9.22	↓$0.18 (-1.91%)	9.22	9.53	164.07K
2025-11-19	9.50	9.24	↓$0.26 (-2.74%)	9.23	9.50	157.55K
2025-11-18	9.40	9.51	↑$0.11 (1.17%)	9.18	9.54	161.31K
2025-11-17	9.39	9.47	↑$0.08 (0.85%)	9.29	9.58	194.68K
2025-11-14	9.02	9.37	↑$0.35 (3.88%)	8.95	9.48	213.49K
2025-11-13	9.02	9.23	↑$0.21 (2.33%)	8.97	9.25	357.64K
2025-11-12	8.52	8.80	↑$0.28 (3.29%)	8.52	8.86	130.06K
2025-11-11	8.77	8.80	↑$0.03 (0.34%)	8.72	8.86	65.63K
2025-11-10	8.69	8.77	↑$0.08 (0.92%)	8.68	8.88	104.04K
2025-11-07	8.46	8.61	↑$0.15 (1.77%)	8.31	8.63	84.78K
2025-11-06	8.47	8.47	↑$0.00 (0.00%)	8.36	8.61	105.32K
2025-11-05	8.17	8.47	↑$0.30 (3.67%)	8.17	8.53	120.63K
2025-11-04	8.32	8.24	↓$0.08 (-0.96%)	8.18	8.37	99.94K
2025-11-03	8.50	8.35	↓$0.15 (-1.76%)	8.25	8.50	153.21K
2025-10-31	8.42	8.50	↑$0.08 (0.95%)	8.27	8.50	132.72K
2025-10-30	8.44	8.39	↓$0.05 (-0.59%)	8.35	8.56	113.24K
2025-10-29	8.47	8.51	↑$0.04 (0.47%)	8.34	8.60	131.55K
2025-10-28	8.16	8.42	↑$0.26 (3.19%)	8.16	8.44	88.25K
2025-10-27	8.16	8.24	↑$0.08 (0.98%)	8.16	8.36	88.08K