Seanergy Maritime Holdings Corp (SHIP) Historical Stock Data
5.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHIP is down -0.55% a day on average. There have been 12 days where Seanergy Maritime Holdings Corp closed green and 18 days where SHIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 6.17 | 5.78 | ↓$0.39 (-6.32%) | 5.78 | 6.17 | 488.79K |
| 2025-04-02 | 6.42 | 6.34 | ↓$0.08 (-1.25%) | 6.30 | 6.48 | 200.58K |
| 2025-04-01 | 6.41 | 6.46 | ↑$0.05 (0.78%) | 6.33 | 6.47 | 107.02K |
| 2025-03-31 | 6.52 | 6.40 | ↓$0.12 (-1.84%) | 6.24 | 6.53 | 335.03K |
| 2025-03-28 | 6.84 | 6.64 | ↓$0.20 (-2.92%) | 6.58 | 6.84 | 225.79K |
| 2025-03-27 | 6.87 | 6.81 | ↓$0.06 (-0.87%) | 6.73 | 6.92 | 195.97K |
| 2025-03-26 | 7.02 | 6.93 | ↓$0.09 (-1.28%) | 6.91 | 7.06 | 157.07K |
| 2025-03-25 | 7.06 | 7.04 | ↓$0.02 (-0.28%) | 7.02 | 7.12 | 146.27K |
| 2025-03-24 | 7.06 | 7.06 | ↑$0.00 (0.00%) | 7.05 | 7.21 | 141.50K |
| 2025-03-21 | 7.23 | 7.07 | ↓$0.16 (-2.21%) | 7.00 | 7.23 | 259.67K |
| 2025-03-20 | 7.19 | 7.26 | ↑$0.07 (0.97%) | 7.14 | 7.40 | 126.29K |
| 2025-03-19 | 7.25 | 7.22 | ↓$0.03 (-0.41%) | 7.16 | 7.42 | 171.38K |
| 2025-03-18 | 7.40 | 7.27 | ↓$0.13 (-1.76%) | 7.22 | 7.46 | 142.45K |
| 2025-03-17 | 7.35 | 7.42 | ↑$0.07 (0.95%) | 7.35 | 7.53 | 161.58K |
| 2025-03-14 | 7.32 | 7.31 | ↓$0.01 (-0.14%) | 7.23 | 7.49 | 210.70K |
Create an account or log in to view more rows.
$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
$SHIP finally a pullback