Seanergy Maritime Holdings Corp. - Common Stock (SHIP)
6.4700
-0.0400 (-0.61%)
NASDAQ · Last Trade: Jul 4th, 4:05 PM EDT
Historical Prices For Seanergy Maritime Holdings Corp. - Common Stock (SHIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.55 | 6.56 | 6.40 | 6.47 | 64,747 | 6.47 |
| 7/02/2025 | 6.28 | 6.50 | 6.23 | 6.51 | 77,429 | 6.51 |
| 7/01/2025 | 6.30 | 6.39 | 6.11 | 6.27 | 128,066 | 6.27 |
| 6/30/2025 | 6.50 | 6.58 | 6.30 | 6.31 | 186,779 | 6.31 |
| 6/27/2025 | 6.52 | 6.74 | 6.47 | 6.56 | 140,656 | 6.56 |
| 6/26/2025 | 6.60 | 6.70 | 6.56 | 6.56 | 59,238 | 6.51 |
| 6/25/2025 | 6.53 | 6.63 | 6.43 | 6.58 | 58,565 | 6.53 |
| 6/24/2025 | 6.49 | 6.63 | 6.43 | 6.46 | 49,447 | 6.41 |
| 6/23/2025 | 6.55 | 6.65 | 6.44 | 6.49 | 98,636 | 6.44 |
| 6/20/2025 | 6.85 | 6.87 | 6.57 | 6.57 | 82,257 | 6.52 |
| 6/18/2025 | 6.85 | 6.88 | 6.70 | 6.76 | 58,088 | 6.71 |
| 6/17/2025 | 6.93 | 6.97 | 6.81 | 6.84 | 70,911 | 6.79 |
| 6/16/2025 | 6.93 | 7.00 | 6.78 | 6.88 | 160,344 | 6.83 |
| 6/13/2025 | 6.73 | 6.92 | 6.70 | 6.87 | 119,160 | 6.82 |
| 6/12/2025 | 6.87 | 6.94 | 6.73 | 6.81 | 180,422 | 6.76 |
| 6/11/2025 | 6.57 | 6.92 | 6.55 | 6.83 | 167,525 | 6.78 |
| 6/10/2025 | 6.55 | 6.58 | 6.48 | 6.56 | 99,055 | 6.51 |
| 6/09/2025 | 6.44 | 6.58 | 6.42 | 6.51 | 63,446 | 6.46 |
| 6/06/2025 | 6.42 | 6.57 | 6.40 | 6.42 | 88,423 | 6.37 |
| 6/05/2025 | 6.50 | 6.58 | 6.36 | 6.42 | 226,772 | 6.37 |
| 6/04/2025 | 6.50 | 6.70 | 6.41 | 6.50 | 245,825 | 6.45 |
| 6/03/2025 | 6.37 | 6.56 | 6.15 | 6.49 | 118,731 | 6.44 |
| 6/02/2025 | 6.35 | 6.50 | 6.22 | 6.42 | 100,924 | 6.37 |
| 5/30/2025 | 6.16 | 6.25 | 6.10 | 6.23 | 104,338 | 6.18 |
| 5/29/2025 | 6.29 | 6.54 | 6.21 | 6.21 | 153,221 | 6.16 |
| 5/28/2025 | 6.25 | 6.31 | 6.20 | 6.30 | 80,169 | 6.25 |
| 5/27/2025 | 6.20 | 6.50 | 5.90 | 6.31 | 200,278 | 6.26 |
| 5/23/2025 | 5.88 | 6.05 | 5.81 | 6.02 | 62,271 | 5.97 |
| 5/22/2025 | 6.00 | 6.04 | 5.83 | 5.93 | 76,293 | 5.88 |
| 5/21/2025 | 6.17 | 6.25 | 6.01 | 6.04 | 58,123 | 5.99 |
| 5/20/2025 | 5.98 | 6.25 | 5.98 | 6.18 | 91,976 | 6.13 |
| 5/19/2025 | 6.10 | 6.12 | 5.98 | 5.99 | 70,359 | 5.94 |
| 5/16/2025 | 6.15 | 6.23 | 6.09 | 6.14 | 119,229 | 6.09 |
| 5/15/2025 | 6.03 | 6.20 | 5.95 | 6.15 | 78,744 | 6.10 |
| 5/14/2025 | 6.14 | 6.14 | 5.93 | 5.98 | 106,039 | 5.93 |
| 5/13/2025 | 5.98 | 6.13 | 5.91 | 6.11 | 100,955 | 6.06 |
| 5/12/2025 | 5.91 | 6.18 | 5.86 | 5.98 | 164,705 | 5.93 |
| 5/09/2025 | 5.59 | 5.68 | 5.55 | 5.60 | 43,130 | 5.56 |
| 5/08/2025 | 5.49 | 5.58 | 5.41 | 5.54 | 72,015 | 5.50 |
| 5/07/2025 | 5.50 | 5.51 | 5.37 | 5.42 | 80,888 | 5.38 |
| 5/06/2025 | 5.69 | 5.85 | 5.50 | 5.51 | 111,280 | 5.47 |
| 5/05/2025 | 5.70 | 5.84 | 5.70 | 5.75 | 51,853 | 5.71 |
| 5/02/2025 | 5.68 | 5.82 | 5.63 | 5.74 | 60,487 | 5.70 |
| 5/01/2025 | 5.63 | 5.75 | 5.53 | 5.60 | 70,820 | 5.56 |
| 4/30/2025 | 5.84 | 5.84 | 5.60 | 5.63 | 58,634 | 5.59 |
| 4/29/2025 | 5.74 | 5.90 | 5.73 | 5.82 | 56,343 | 5.78 |
| 4/28/2025 | 5.72 | 5.84 | 5.70 | 5.79 | 72,013 | 5.75 |
| 4/25/2025 | 5.75 | 5.82 | 5.63 | 5.73 | 92,393 | 5.69 |
| 4/24/2025 | 5.60 | 5.79 | 5.50 | 5.79 | 99,535 | 5.75 |
| 4/23/2025 | 5.30 | 5.59 | 5.30 | 5.56 | 111,148 | 5.52 |
| 4/22/2025 | 5.27 | 5.32 | 5.14 | 5.24 | 56,240 | 5.20 |
| 4/21/2025 | 5.47 | 5.47 | 5.20 | 5.24 | 58,711 | 5.20 |
| 4/17/2025 | 5.37 | 5.48 | 5.33 | 5.47 | 59,924 | 5.43 |
| 4/16/2025 | 5.33 | 5.42 | 5.30 | 5.37 | 92,535 | 5.33 |
| 4/15/2025 | 5.36 | 5.49 | 5.27 | 5.32 | 60,699 | 5.28 |
| 4/14/2025 | 5.38 | 5.58 | 5.36 | 5.38 | 120,111 | 5.34 |
| 4/11/2025 | 5.37 | 5.52 | 5.22 | 5.37 | 96,446 | 5.33 |
| 4/10/2025 | 5.44 | 5.51 | 5.28 | 5.34 | 152,511 | 5.30 |
| 4/09/2025 | 5.09 | 5.58 | 4.88 | 5.47 | 177,848 | 5.43 |
| 4/08/2025 | 5.62 | 5.75 | 5.02 | 5.11 | 315,309 | 5.07 |
| 4/07/2025 | 4.91 | 5.56 | 4.78 | 5.41 | 427,303 | 5.36 |
| 4/04/2025 | 5.80 | 5.83 | 5.10 | 5.14 | 663,056 | 5.10 |