NASDAQ : SHIP
Seanergy Maritime Holdings Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 15.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 344.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seanergy Maritime Holdings Corp. (SHIP) closed at 14.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.75 | 15.77 | 14.57 | 14.71 | 417,338 | -7.54% |
| 2026-10-30 | 15.98 | 16.05 | 15.65 | 15.91 | 150,186 | -1.18% |
| 2026-10-29 | 15.87 | 16.1 | 15.75 | 16.1 | 185,452 | +1.13% |
| 2026-10-28 | 16.02 | 16.35 | 15.84 | 15.92 | 159,391 | -0.44% |
| 2026-10-27 | 16 | 16.35 | 15.94 | 15.99 | 167,413 | +0.50% |
| 2026-10-26 | 15.83 | 16.152 | 15.64 | 15.91 | 242,200 | +0.76% |
| 2026-10-23 | 15.39 | 15.82 | 15.25 | 15.79 | 220,005 | +2.87% |
| 2026-10-22 | 15.63 | 15.69 | 15.28 | 15.35 | 209,396 | -3.28% |
| 2026-10-21 | 15.47 | 16.06 | 15.47 | 15.87 | 285,682 | +3.46% |
| 2026-10-20 | 15.25 | 15.625 | 15.21 | 15.34 | 177,954 | +0.00% |
| 2026-10-19 | 15.32 | 15.63 | 15.08 | 15.34 | 358,145 | +0.39% |
| 2026-10-16 | 15.76 | 15.95 | 15.265 | 15.28 | 375,068 | -2.61% |
| 2026-10-15 | 16.19 | 16.28 | 15.54 | 15.69 | 558,775 | -5.48% |
| 2026-10-14 | 17.15 | 17.15 | 16.17 | 16.6 | 427,849 | -4.43% |
| 2026-10-13 | 17.29 | 17.42 | 17.185 | 17.37 | 272,944 | +0.29% |
| 2026-10-12 | 17.17 | 17.6 | 17.11 | 17.32 | 321,054 | +1.23% |
| 2026-10-09 | 17.56 | 17.56 | 17.02 | 17.11 | 344,646 | -2.95% |
| 2026-10-08 | 17.24 | 17.94 | 17.21 | 17.63 | 286,853 | +2.26% |
| 2026-10-07 | 17.5 | 17.82 | 17.24 | 17.24 | 190,365 | -1.49% |
| 2026-10-06 | 17.6 | 17.64 | 17.105 | 17.5 | 450,987 | -0.96% |
| 2026-10-05 | 17.77 | 17.79 | 17.13 | 17.67 | 651,138 | -0.84% |
| 2026-10-02 | 17.78 | 18.27 | 17.42 | 17.82 | 1,057,282 | +2.83% |
| 2026-10-01 | 16.41 | 17.34 | 16.26 | 17.33 | 389,341 | +5.61% |
| 2026-09-30 | 16.68 | 17.125 | 16.39 | 16.41 | 476,399 | -0.09% |
| 2026-09-29 | 16.355 | 16.87 | 16.35 | 16.425 | 475,600 | +0.03% |
| 2026-09-28 | 16.4 | 16.72 | 16.215 | 16.42 | 477,154 | -1.08% |
| 2026-09-25 | 16.88 | 16.98 | 16.54 | 16.6 | 397,947 | -1.95% |
| 2026-09-24 | 17.5 | 17.8 | 17.165 | 17.28 | 475,942 | -1.59% |
| 2026-09-23 | 17.88 | 17.94 | 17.52 | 17.56 | 553,455 | -1.51% |
| 2026-09-22 | 18.13 | 18.245 | 17.81 | 17.83 | 543,480 | -3.88% |
| 2026-09-21 | 18.68 | 19.1 | 18.37 | 18.55 | 467,084 | -0.22% |
| 2026-09-18 | 18.97 | 18.97 | 18.45 | 18.59 | 585,955 | -1.17% |
| 2026-09-17 | 18.79 | 19.18 | 18.45 | 18.81 | 677,360 | +2.90% |
| 2026-09-16 | 18.47 | 18.83 | 18.25 | 18.28 | 486,368 | -1.19% |
| 2026-09-15 | 18.14 | 18.52 | 18 | 18.5 | 301,724 | +1.87% |
| 2026-09-14 | 18.41 | 18.425 | 18.07 | 18.16 | 309,913 | -1.36% |
| 2026-09-11 | 18.24 | 18.59 | 18.225 | 18.41 | 391,042 | +0.93% |
| 2026-09-10 | 18.49 | 18.49 | 18.06 | 18.24 | 244,746 | -0.27% |
| 2026-09-09 | 18.27 | 18.5 | 17.75 | 18.29 | 394,671 | +0.11% |
| 2026-09-08 | 18.92 | 18.92 | 18.11 | 18.27 | 593,720 | -3.44% |
| 2026-09-04 | 18.79 | 19.22 | 18.78 | 18.92 | 449,626 | +2.10% |
| 2026-09-03 | 18.71 | 18.85 | 18.32 | 18.53 | 609,457 | -0.38% |
| 2026-09-02 | 18.34 | 18.74 | 18.245 | 18.6 | 396,953 | +3.28% |
| 2026-09-01 | 17.7 | 18.17 | 17.42 | 18.01 | 274,449 | +1.98% |
| 2026-08-31 | 17.9 | 17.97 | 17.4 | 17.66 | 289,838 | -0.73% |
| 2026-08-28 | 17.54 | 18.01 | 17.5 | 17.79 | 245,216 | +0.74% |
| 2026-08-27 | 17.04 | 17.72 | 17.04 | 17.66 | 233,793 | +3.70% |
| 2026-08-26 | 18 | 18.048 | 16.92 | 17.03 | 331,917 | -5.28% |
| 2026-08-25 | 17.79 | 18.06 | 17.535 | 17.98 | 258,058 | +0.90% |
| 2026-08-24 | 17.55 | 17.94 | 17.35 | 17.82 | 423,630 | +1.83% |
| 2026-08-21 | 17.28 | 17.89 | 17.28 | 17.5 | 405,434 | +3.43% |
| 2026-08-20 | 17.09 | 17.28 | 16.885 | 16.92 | 193,458 | +0.18% |
| 2026-08-19 | 17 | 17.215 | 16.81 | 16.89 | 158,691 | -0.65% |
| 2026-08-18 | 17.1 | 17.1 | 16.64 | 17 | 199,163 | -0.58% |
| 2026-08-17 | 16.76 | 17.24 | 16.71 | 17.1 | 325,379 | +1.97% |
| 2026-08-14 | 16.62 | 16.82 | 16.4 | 16.77 | 283,146 | +1.02% |
| 2026-08-13 | 16.15 | 16.926 | 16.15 | 16.6 | 271,052 | +3.23% |
| 2026-08-12 | 15.89 | 16.12 | 15.615 | 16.08 | 202,079 | +1.01% |
| 2026-08-11 | 16.11 | 16.49 | 15.8 | 15.92 | 279,602 | -1.00% |
| 2026-08-10 | 16.54 | 16.57 | 16.01 | 16.08 | 307,327 | -4.63% |
| 2026-08-07 | 17.3 | 17.48 | 16.71 | 16.86 | 221,627 | -2.20% |
| 2026-08-06 | 16.98 | 17.46 | 16.89 | 17.24 | 232,783 | +2.50% |
| 2026-08-05 | 17.31 | 17.5 | 16.75 | 16.82 | 272,696 | -2.55% |
| 2026-08-04 | 18.24 | 18.28 | 17.12 | 17.26 | 460,984 | -5.01% |
| 2026-08-03 | 17.89 | 18.48 | 17.65 | 18.17 | 816,829 | +3.89% |
| 2026-07-31 | 17.99 | 18.079 | 17.11 | 17.49 | 359,372 | -1.85% |
| 2026-07-30 | 16.58 | 17.93 | 16.58 | 17.82 | 671,877 | +10.75% |
| 2026-07-29 | 16.2 | 16.42 | 15.8 | 16.09 | 219,145 | +0.12% |
| 2026-07-28 | 16.04 | 16.36 | 15.88 | 16.07 | 171,621 | -0.43% |
| 2026-07-27 | 16.1 | 16.36 | 15.665 | 16.14 | 206,907 | -0.25% |
| 2026-07-24 | 16.17 | 16.63 | 16.115 | 16.18 | 232,987 | -1.16% |
| 2026-07-23 | 15.3 | 16.37 | 15.22 | 16.37 | 285,364 | +7.20% |
| 2026-07-22 | 15.25 | 15.385 | 15.056 | 15.27 | 143,222 | +0.26% |
| 2026-07-21 | 14.44 | 15.325 | 14.44 | 15.23 | 167,932 | +5.69% |
| 2026-07-20 | 14.02 | 14.76 | 14.02 | 14.41 | 183,229 | +2.86% |
| 2026-07-17 | 14.54 | 14.76 | 13.99 | 14.01 | 199,664 | -5.40% |
| 2026-07-16 | 14.92 | 15.18 | 14.71 | 14.81 | 185,119 | -2.76% |
| 2026-07-15 | 14.71 | 15.52 | 14 | 15.23 | 489,021 | +2.77% |
| 2026-07-14 | 15 | 15.38 | 14.65 | 14.82 | 160,800 | +0.20% |
| 2026-07-13 | 15.04 | 15.28 | 14.73 | 14.79 | 270,005 | -1.14% |
| 2026-07-10 | 14.29 | 14.99 | 14.29 | 14.96 | 175,545 | +4.98% |
| 2026-07-09 | 14.5 | 14.51 | 13.76 | 14.25 | 158,320 | -1.52% |
| 2026-07-08 | 14.02 | 14.51 | 14.02 | 14.47 | 104,077 | +2.05% |
| 2026-07-07 | 14.18 | 14.49 | 14 | 14.18 | 163,557 | -0.14% |
| 2026-07-06 | 13.64 | 14.39 | 13.5 | 14.2 | 204,935 | +5.73% |
| 2026-07-02 | 13.72 | 14.15 | 13.31 | 13.43 | 185,852 | +0.67% |
| 2026-07-01 | 13.55 | 13.749 | 13.33 | 13.34 | 219,013 | -0.67% |
| 2026-06-30 | 13.61 | 13.72 | 13.19 | 13.43 | 430,877 | -1.32% |
| 2026-06-29 | 14 | 14.26 | 13.59 | 13.61 | 228,268 | -2.51% |
| 2026-06-26 | 14.31 | 14.59 | 14.01 | 14.16 | 240,347 | -1.05% |
| 2026-06-25 | 14.72 | 14.78 | 14.06 | 14.31 | 159,859 | -2.52% |
| 2026-06-24 | 15.14 | 15.255 | 14.53 | 14.68 | 175,222 | -3.67% |
| 2026-06-23 | 15.05 | 15.4 | 14.91 | 15.24 | 147,345 | +0.66% |
| 2026-06-22 | 14.4 | 15.26 | 14.32 | 15.14 | 213,360 | +3.49% |
| 2026-06-18 | 15.4 | 15.4 | 14.35 | 14.63 | 269,205 | -3.88% |
| 2026-06-17 | 15.67 | 15.86 | 15.1 | 15.22 | 161,743 | -3.06% |
| 2026-06-16 | 16.25 | 16.44 | 15.39 | 15.7 | 199,000 | -3.74% |
| 2026-06-15 | 16.55 | 16.86 | 15.95 | 16.31 | 244,128 | -1.39% |
| 2026-06-12 | 15.64 | 16.66 | 15.61 | 16.54 | 253,413 | +6.03% |
| 2026-06-11 | 15.52 | 15.79 | 15.48 | 15.6 | 105,967 | +1.23% |
| 2026-06-10 | 15.37 | 15.79 | 15.2 | 15.41 | 148,061 | +0.00% |
| 2026-06-09 | 15.5 | 15.87 | 15.151 | 15.41 | 170,899 | +0.00% |
| 2026-06-08 | 15.48 | 15.59 | 15.14 | 15.41 | 195,064 | -0.26% |
| 2026-06-05 | 15.26 | 15.67 | 15.06 | 15.45 | 155,036 | +0.06% |
| 2026-06-04 | 15.58 | 15.88 | 15.23 | 15.44 | 142,545 | -0.83% |
| 2026-06-03 | 15.64 | 15.83 | 15.36 | 15.57 | 139,637 | -1.08% |
| 2026-06-02 | 16.23 | 16.4 | 15.5 | 15.74 | 299,584 | -3.97% |
| 2026-06-01 | 15.43 | 16.63 | 15.11 | 16.39 | 525,153 | +5.74% |
| 2026-05-29 | 14.58 | 15.61 | 14.535 | 15.5 | 410,357 | +9.54% |
| 2026-05-28 | 15.27 | 15.43 | 13.56 | 14.15 | 642,104 | -4.78% |
| 2026-05-27 | 15.28 | 15.28 | 14.7 | 14.86 | 279,169 | -2.30% |
| 2026-05-26 | 15.39 | 15.427 | 15.03 | 15.21 | 243,419 | +0.60% |
| 2026-05-22 | 15.54 | 15.59 | 14.88 | 15.12 | 218,674 | -2.70% |
| 2026-05-21 | 15.88 | 16.25 | 15.51 | 15.54 | 199,291 | -2.14% |
| 2026-05-20 | 15.35 | 15.89 | 15.108 | 15.88 | 129,146 | +4.68% |
| 2026-05-19 | 15.65 | 15.65 | 14.865 | 15.17 | 339,870 | -3.87% |
| 2026-05-18 | 15.86 | 16.01 | 15.6 | 15.78 | 177,314 | -0.50% |
| 2026-05-15 | 15.95 | 16.1 | 15.52 | 15.86 | 153,229 | -1.06% |
| 2026-05-14 | 15.99 | 16.59 | 15.75 | 16.03 | 207,636 | +0.25% |
| 2026-05-13 | 16.75 | 16.79 | 15.78 | 15.99 | 255,975 | -2.91% |