Seanergy Maritime Holdings Corp. - Common Stock (SHIP)
8.2100
-0.3700 (-4.31%)
NASDAQ · Last Trade: Oct 3rd, 3:45 AM EDT
Historical Prices For Seanergy Maritime Holdings Corp. - Common Stock (SHIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 8.58 | 8.60 | 8.17 | 8.21 | 231,088 | 8.21 |
| 10/01/2025 | 8.23 | 8.62 | 8.23 | 8.58 | 115,497 | 8.58 |
| 9/30/2025 | 8.21 | 8.32 | 8.01 | 8.26 | 165,553 | 8.26 |
| 9/29/2025 | 8.65 | 8.65 | 8.32 | 8.42 | 143,571 | 8.42 |
| 9/26/2025 | 8.85 | 8.95 | 8.55 | 8.65 | 112,569 | 8.60 |
| 9/25/2025 | 9.08 | 9.09 | 8.76 | 8.78 | 120,700 | 8.73 |
| 9/24/2025 | 9.00 | 9.18 | 8.92 | 9.16 | 114,193 | 9.11 |
| 9/23/2025 | 8.88 | 9.10 | 8.85 | 8.93 | 146,716 | 8.88 |
| 9/22/2025 | 8.75 | 8.81 | 8.70 | 8.79 | 133,396 | 8.74 |
| 9/19/2025 | 9.10 | 9.10 | 8.72 | 8.77 | 113,276 | 8.72 |
| 9/18/2025 | 8.93 | 9.12 | 8.92 | 9.10 | 124,556 | 9.05 |
| 9/17/2025 | 8.65 | 8.98 | 8.65 | 8.91 | 134,286 | 8.86 |
| 9/16/2025 | 8.84 | 8.84 | 8.62 | 8.64 | 92,630 | 8.59 |
| 9/15/2025 | 8.69 | 8.88 | 8.69 | 8.84 | 95,580 | 8.79 |
| 9/12/2025 | 8.68 | 8.77 | 8.66 | 8.68 | 92,630 | 8.63 |
| 9/11/2025 | 8.44 | 8.66 | 8.40 | 8.66 | 136,029 | 8.61 |
| 9/10/2025 | 8.37 | 8.44 | 8.29 | 8.44 | 162,963 | 8.39 |
| 9/09/2025 | 8.19 | 8.38 | 8.16 | 8.38 | 216,684 | 8.33 |
| 9/08/2025 | 8.00 | 8.24 | 8.00 | 8.16 | 80,437 | 8.11 |
| 9/05/2025 | 8.25 | 8.32 | 7.89 | 7.99 | 198,003 | 7.94 |
| 9/04/2025 | 7.84 | 8.25 | 7.80 | 8.25 | 240,291 | 8.20 |
| 9/03/2025 | 7.78 | 7.90 | 7.74 | 7.85 | 112,634 | 7.80 |
| 9/02/2025 | 7.67 | 7.82 | 7.56 | 7.78 | 159,155 | 7.74 |
| 8/29/2025 | 8.09 | 8.09 | 7.71 | 7.79 | 138,917 | 7.74 |
| 8/28/2025 | 7.95 | 8.09 | 7.95 | 8.06 | 63,989 | 8.01 |
| 8/27/2025 | 8.00 | 8.03 | 7.90 | 7.99 | 159,388 | 7.94 |
| 8/26/2025 | 7.87 | 8.10 | 7.80 | 8.03 | 160,869 | 7.98 |
| 8/25/2025 | 7.82 | 7.84 | 7.66 | 7.83 | 139,944 | 7.78 |
| 8/22/2025 | 7.60 | 7.82 | 7.58 | 7.81 | 250,410 | 7.76 |
| 8/21/2025 | 7.40 | 7.60 | 7.30 | 7.48 | 120,787 | 7.44 |
| 8/20/2025 | 7.40 | 7.44 | 7.29 | 7.38 | 92,847 | 7.34 |
| 8/19/2025 | 7.40 | 7.46 | 7.26 | 7.35 | 80,453 | 7.31 |
| 8/18/2025 | 7.23 | 7.42 | 7.21 | 7.36 | 71,681 | 7.32 |
| 8/15/2025 | 7.40 | 7.40 | 7.21 | 7.29 | 104,389 | 7.25 |
| 8/14/2025 | 7.36 | 7.50 | 7.32 | 7.38 | 80,381 | 7.34 |
| 8/13/2025 | 7.33 | 7.44 | 7.22 | 7.40 | 74,626 | 7.36 |
| 8/12/2025 | 7.35 | 7.46 | 7.30 | 7.33 | 68,945 | 7.29 |
| 8/11/2025 | 7.43 | 7.48 | 7.27 | 7.29 | 81,240 | 7.25 |
| 8/08/2025 | 7.54 | 7.69 | 7.39 | 7.43 | 83,562 | 7.39 |
| 8/07/2025 | 7.48 | 7.69 | 7.41 | 7.49 | 161,930 | 7.45 |
| 8/06/2025 | 7.29 | 7.60 | 7.28 | 7.46 | 163,663 | 7.42 |
| 8/05/2025 | 7.03 | 7.45 | 7.00 | 7.28 | 206,966 | 7.23 |
| 8/04/2025 | 6.76 | 6.98 | 6.76 | 6.95 | 88,291 | 6.91 |
| 8/01/2025 | 6.80 | 6.83 | 6.70 | 6.83 | 41,804 | 6.79 |
| 7/31/2025 | 6.83 | 6.93 | 6.78 | 6.82 | 69,576 | 6.78 |
| 7/30/2025 | 7.05 | 7.05 | 6.77 | 6.78 | 92,528 | 6.74 |
| 7/29/2025 | 7.06 | 7.06 | 6.90 | 7.02 | 82,270 | 6.98 |
| 7/28/2025 | 7.15 | 7.23 | 7.06 | 7.10 | 40,920 | 7.06 |
| 7/25/2025 | 7.26 | 7.29 | 7.14 | 7.14 | 65,018 | 7.10 |
| 7/24/2025 | 7.09 | 7.35 | 6.97 | 7.31 | 226,439 | 7.27 |
| 7/23/2025 | 7.07 | 7.19 | 6.99 | 7.00 | 442,785 | 6.96 |
| 7/22/2025 | 6.85 | 7.01 | 6.83 | 6.97 | 140,536 | 6.93 |
| 7/21/2025 | 6.81 | 6.96 | 6.73 | 6.78 | 48,563 | 6.74 |
| 7/18/2025 | 7.03 | 7.03 | 6.72 | 6.80 | 57,586 | 6.76 |
| 7/17/2025 | 6.85 | 7.17 | 6.83 | 7.03 | 160,643 | 6.99 |
| 7/16/2025 | 6.64 | 6.79 | 6.55 | 6.76 | 92,845 | 6.72 |
| 7/15/2025 | 6.75 | 6.75 | 6.57 | 6.57 | 45,759 | 6.53 |
| 7/14/2025 | 6.86 | 6.86 | 6.70 | 6.77 | 68,571 | 6.73 |
| 7/11/2025 | 6.85 | 6.94 | 6.62 | 6.88 | 186,049 | 6.84 |
| 7/10/2025 | 6.39 | 6.80 | 6.39 | 6.76 | 191,814 | 6.72 |
| 7/09/2025 | 6.51 | 6.51 | 6.32 | 6.33 | 54,758 | 6.29 |
| 7/08/2025 | 6.44 | 6.60 | 6.43 | 6.54 | 45,975 | 6.50 |
| 7/07/2025 | 6.40 | 6.52 | 6.34 | 6.48 | 58,685 | 6.44 |
| 7/03/2025 | 6.55 | 6.56 | 6.40 | 6.47 | 64,747 | 6.43 |