Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data
6.14 ↓0.01 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHIP is down -0.01% a day on average. There have been 17 days where Seanergy Maritime Holdings Corp closed green and 13 days where SHIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.15 | 6.14 | ↓$0.01 (-0.16%) | 6.09 | 6.23 | 119.23K |
| 2025-05-15 | 6.03 | 6.15 | ↑$0.12 (1.99%) | 5.95 | 6.20 | 78.72K |
| 2025-05-14 | 6.14 | 5.98 | ↓$0.16 (-2.61%) | 5.93 | 6.14 | 106.04K |
| 2025-05-13 | 5.98 | 6.11 | ↑$0.13 (2.17%) | 5.91 | 6.13 | 100.95K |
| 2025-05-12 | 5.91 | 5.98 | ↑$0.07 (1.18%) | 5.86 | 6.18 | 164.73K |
| 2025-05-09 | 5.59 | 5.60 | ↑$0.01 (0.18%) | 5.55 | 5.68 | 43.13K |
| 2025-05-08 | 5.49 | 5.54 | ↑$0.05 (0.91%) | 5.41 | 5.58 | 72.02K |
| 2025-05-07 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.37 | 5.51 | 80.89K |
| 2025-05-06 | 5.69 | 5.51 | ↓$0.18 (-3.16%) | 5.50 | 5.85 | 111.28K |
| 2025-05-05 | 5.70 | 5.75 | ↑$0.05 (0.88%) | 5.70 | 5.84 | 51.84K |
| 2025-05-02 | 5.68 | 5.74 | ↑$0.06 (1.06%) | 5.63 | 5.82 | 60.47K |
| 2025-05-01 | 5.63 | 5.60 | ↓$0.03 (-0.53%) | 5.53 | 5.75 | 70.82K |
| 2025-04-30 | 5.84 | 5.63 | ↓$0.21 (-3.60%) | 5.60 | 5.84 | 58.63K |
| 2025-04-29 | 5.74 | 5.82 | ↑$0.08 (1.39%) | 5.73 | 5.90 | 56.34K |
| 2025-04-28 | 5.72 | 5.79 | ↑$0.07 (1.22%) | 5.70 | 5.84 | 72.01K |
| 2025-04-25 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.63 | 5.82 | 92.39K |
| 2025-04-24 | 5.60 | 5.79 | ↑$0.19 (3.39%) | 5.50 | 5.79 | 99.54K |
| 2025-04-23 | 5.30 | 5.56 | ↑$0.26 (4.91%) | 5.30 | 5.59 | 111.15K |
| 2025-04-22 | 5.27 | 5.24 | ↓$0.03 (-0.57%) | 5.14 | 5.32 | 56.24K |
| 2025-04-21 | 5.47 | 5.24 | ↓$0.23 (-4.20%) | 5.20 | 5.47 | 58.71K |
| 2025-04-17 | 5.37 | 5.47 | ↑$0.10 (1.86%) | 5.33 | 5.48 | 59.92K |
| 2025-04-16 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.30 | 5.42 | 92.54K |
| 2025-04-15 | 5.36 | 5.32 | ↓$0.04 (-0.75%) | 5.27 | 5.49 | 60.70K |
| 2025-04-14 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.36 | 5.59 | 120.11K |
| 2025-04-11 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.22 | 5.52 | 96.45K |
| 2025-04-10 | 5.44 | 5.34 | ↓$0.10 (-1.84%) | 5.28 | 5.51 | 152.51K |
| 2025-04-09 | 5.09 | 5.47 | ↑$0.38 (7.47%) | 4.88 | 5.58 | 177.85K |
| 2025-04-08 | 5.62 | 5.11 | ↓$0.52 (-9.16%) | 5.02 | 5.75 | 315.36K |
| 2025-04-07 | 4.91 | 5.41 | ↑$0.50 (10.08%) | 4.78 | 5.56 | 427.32K |
| 2025-04-04 | 5.80 | 5.14 | ↓$0.66 (-11.38%) | 5.10 | 5.83 | 663.03K |
Create an account or log in to view more rows.
$SHIP Don't like that...
$SHIP -
Buy
buy
buy!
$SHIP hmm...
$SHIP whats the news????
$SHIP power hour will be fucking crazy
$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