Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data
9.29 ↑0.09 (0.98%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHIP is down -0.74% a day on average. There have been 11 days where Seanergy Maritime Holdings Corp closed green and 19 days where SHIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.26 | 9.29 | ↑$0.03 (0.32%) | 9.19 | 9.35 | 75.04K |
| 2024-07-25 | 9.38 | 9.20 | ↓$0.18 (-1.92%) | 9.11 | 9.40 | 169.96K |
| 2024-07-24 | 9.60 | 9.45 | ↓$0.15 (-1.56%) | 9.36 | 9.66 | 120.38K |
| 2024-07-23 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.47 | 9.73 | 154.87K |
| 2024-07-22 | 9.12 | 9.70 | ↑$0.58 (6.36%) | 9.12 | 9.74 | 246.64K |
| 2024-07-19 | 9.30 | 9.08 | ↓$0.22 (-2.37%) | 8.93 | 9.35 | 158.39K |
| 2024-07-18 | 9.41 | 9.31 | ↓$0.10 (-1.06%) | 9.07 | 9.56 | 240.61K |
| 2024-07-17 | 9.56 | 9.43 | ↓$0.13 (-1.36%) | 9.25 | 9.56 | 175.48K |
| 2024-07-16 | 9.67 | 9.54 | ↓$0.13 (-1.34%) | 9.47 | 9.70 | 150.27K |
| 2024-07-15 | 9.83 | 9.65 | ↓$0.18 (-1.83%) | 9.59 | 10.03 | 259.86K |
| 2024-07-12 | 10.35 | 9.84 | ↓$0.51 (-4.93%) | 9.83 | 10.35 | 211.45K |
| 2024-07-11 | 10.37 | 10.29 | ↓$0.08 (-0.77%) | 10.13 | 10.44 | 174.99K |
| 2024-07-10 | 10.23 | 10.27 | ↑$0.04 (0.39%) | 10.17 | 10.42 | 97.74K |
| 2024-07-09 | 10.10 | 10.22 | ↑$0.12 (1.19%) | 10.10 | 10.39 | 197.29K |
| 2024-07-08 | 10.59 | 10.13 | ↓$0.46 (-4.34%) | 10.03 | 10.66 | 218.39K |
| 2024-07-05 | 11.00 | 10.62 | ↓$0.38 (-3.45%) | 10.50 | 11.02 | 168.44K |
| 2024-07-03 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 10.59 | 11.02 | 189.05K |
| 2024-07-02 | 10.26 | 10.98 | ↑$0.72 (7.02%) | 10.25 | 10.99 | 306.06K |
| 2024-07-01 | 10.00 | 10.19 | ↑$0.19 (1.90%) | 9.69 | 10.30 | 213.99K |
| 2024-06-28 | 10.17 | 9.87 | ↓$0.30 (-2.95%) | 9.72 | 10.18 | 162.61K |
| 2024-06-27 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.01 | 10.35 | 134.80K |
| 2024-06-26 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.06 | 10.32 | 166.62K |
| 2024-06-25 | 10.12 | 10.16 | ↑$0.04 (0.40%) | 9.86 | 10.20 | 205.65K |
| 2024-06-24 | 10.71 | 10.27 | ↓$0.44 (-4.11%) | 10.20 | 10.78 | 284.43K |
| 2024-06-21 | 11.01 | 10.71 | ↓$0.30 (-2.72%) | 10.64 | 11.01 | 162.13K |
| 2024-06-20 | 10.68 | 11.03 | ↑$0.35 (3.28%) | 10.68 | 11.18 | 223.51K |
| 2024-06-18 | 10.84 | 10.68 | ↓$0.16 (-1.48%) | 10.66 | 11.04 | 182.15K |
| 2024-06-17 | 10.65 | 10.72 | ↑$0.07 (0.66%) | 10.51 | 10.82 | 241.83K |
| 2024-06-14 | 11.00 | 10.63 | ↓$0.37 (-3.36%) | 10.43 | 11.01 | 322.36K |
| 2024-06-13 | 11.49 | 11.14 | ↓$0.35 (-3.05%) | 11.10 | 11.49 | 222.96K |
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