Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data
8.34 ↑0.02 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHIP is down -0.54% a day on average. There have been 9 days where Seanergy Maritime Holdings Corp closed green and 21 days where SHIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.26 | 8.34 | ↑$0.08 (0.97%) | 8.15 | 8.58 | 237.65K |
| 2024-11-21 | 8.50 | 8.32 | ↓$0.18 (-2.12%) | 8.16 | 8.55 | 422.84K |
| 2024-11-20 | 8.81 | 8.61 | ↓$0.20 (-2.27%) | 8.55 | 8.89 | 173.01K |
| 2024-11-19 | 8.85 | 8.82 | ↓$0.03 (-0.34%) | 8.67 | 8.96 | 193.37K |
| 2024-11-18 | 8.95 | 8.93 | ↓$0.02 (-0.22%) | 8.84 | 9.02 | 180.07K |
| 2024-11-15 | 9.07 | 9.04 | ↓$0.03 (-0.33%) | 8.99 | 9.23 | 217.34K |
| 2024-11-14 | 9.14 | 9.07 | ↓$0.07 (-0.77%) | 8.93 | 9.22 | 180.82K |
| 2024-11-13 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 8.75 | 9.17 | 303.87K |
| 2024-11-12 | 9.39 | 9.14 | ↓$0.25 (-2.66%) | 9.02 | 9.39 | 334.71K |
| 2024-11-11 | 9.60 | 9.44 | ↓$0.16 (-1.67%) | 9.23 | 9.62 | 311.82K |
| 2024-11-08 | 9.59 | 9.56 | ↓$0.03 (-0.31%) | 9.43 | 9.66 | 222.19K |
| 2024-11-07 | 9.29 | 9.61 | ↑$0.32 (3.49%) | 9.28 | 9.83 | 344.36K |
| 2024-11-06 | 9.80 | 9.42 | ↓$0.38 (-3.88%) | 9.31 | 9.86 | 469.16K |
| 2024-11-05 | 9.29 | 9.80 | ↑$0.51 (5.49%) | 9.07 | 10.16 | 720.60K |
| 2024-11-04 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.20 | 9.51 | 415.33K |
| 2024-11-01 | 9.27 | 9.32 | ↑$0.05 (0.54%) | 9.11 | 9.51 | 320.13K |
| 2024-10-31 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.48 | 9.78 | 160.22K |
| 2024-10-30 | 9.71 | 9.50 | ↓$0.21 (-2.16%) | 9.40 | 9.71 | 199.97K |
| 2024-10-29 | 9.61 | 9.70 | ↑$0.09 (0.94%) | 9.45 | 9.70 | 171.80K |
| 2024-10-28 | 9.74 | 9.62 | ↓$0.12 (-1.23%) | 9.52 | 9.78 | 209.42K |
| 2024-10-25 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.71 | 9.96 | 158.23K |
| 2024-10-24 | 9.87 | 9.80 | ↓$0.07 (-0.71%) | 9.66 | 9.93 | 135.85K |
| 2024-10-23 | 9.91 | 9.87 | ↓$0.04 (-0.40%) | 9.64 | 9.92 | 196.48K |
| 2024-10-22 | 10.14 | 9.98 | ↓$0.16 (-1.58%) | 9.96 | 10.14 | 255.95K |
| 2024-10-21 | 10.44 | 10.14 | ↓$0.30 (-2.87%) | 10.02 | 10.55 | 283.53K |
| 2024-10-18 | 10.70 | 10.40 | ↓$0.30 (-2.80%) | 10.27 | 10.74 | 197.45K |
| 2024-10-17 | 10.50 | 10.65 | ↑$0.15 (1.43%) | 10.39 | 10.83 | 202.60K |
| 2024-10-16 | 10.32 | 10.39 | ↑$0.07 (0.68%) | 10.15 | 10.42 | 232.66K |
| 2024-10-15 | 10.23 | 10.20 | ↓$0.03 (-0.29%) | 9.92 | 10.24 | 316.66K |
| 2024-10-14 | 10.77 | 10.41 | ↓$0.36 (-3.34%) | 10.31 | 10.79 | 266.53K |
Create an account or log in to view more rows.
$SHIP Markets about as efficient as a retirement home
$SHIP 5 minute looks sexy
$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