Seanergy Maritime Holdings Corp. - SHIP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.57	13.81	13.81	13.88	13.26	379,035
February 19, 2026	13.24	13.6	13.6	13.87	13.02	519,709
February 18, 2026	12.94	13.47	13.47	13.56	12.79	917,089
February 17, 2026	12.48	12.66	12.66	12.82	12.23	756,224
February 13, 2026	11.35	11.51	11.51	11.74	11.05	118,100
February 12, 2026	11.68	11.37	11.37	11.84	11.13	211,577
February 11, 2026	11.2	11.62	11.62	11.73	11.2	337,663
February 10, 2026	10.9	11.05	11.05	11.15	10.87	165,641
February 09, 2026	10.55	10.81	10.81	11.01	10.55	127,402
February 06, 2026	10.33	10.67	10.67	10.94	10.23	98,100
February 05, 2026	10.16	10.29	10.29	10.49	10.1	110,379
February 04, 2026	10.61	10.21	10.21	10.65	10.12	123,200
February 03, 2026	10.77	10.66	10.66	10.88	10.4	116,200
February 02, 2026	10.43	10.86	10.86	10.91	10.28	206,569
January 30, 2026	10.8	10.8	10.8	11.1	10.65	283,907
January 29, 2026	10.7	10.74	10.74	10.85	10.31	136,146
January 28, 2026	10.4	10.62	10.62	10.65	10.37	252,100
January 27, 2026	10.02	10.29	10.29	10.33	10.01	227,706
January 26, 2026	9.8	9.85	9.85	9.95	9.77	122,139
January 23, 2026	9.58	9.78	9.78	9.9	9.58	141,865
January 22, 2026	9.81	9.6	9.6	9.9	9.59	75,600
January 21, 2026	9.8	9.87	9.87	9.9	9.7	143,963
January 20, 2026	9.39	9.74	9.74	9.77	9.32	212,604
January 16, 2026	9.5	9.37	9.37	9.55	9.34	140,338
January 15, 2026	9.42	9.44	9.44	9.48	9.27	104,720
January 14, 2026	9.17	9.42	9.42	9.5	9.15	99,100
January 13, 2026	9.39	9.17	9.17	9.47	9.15	142,953
January 12, 2026	9.38	9.42	9.42	9.55	9.36	124,345
January 09, 2026	9.75	9.43	9.43	9.75	9.41	101,310
January 08, 2026	9.71	9.72	9.72	9.77	9.51	95,949
January 07, 2026	9.55	9.67	9.67	9.68	9.49	112,800
January 06, 2026	9.19	9.49	9.49	9.6	9.19	184,598
January 05, 2026	9.15	9.18	9.18	9.43	9.14	131,909
January 02, 2026	9.26	9.12	9.12	9.37	9.01	165,124
December 31, 2025	9.27	9.23	9.23	9.38	9.23	98,701
December 30, 2025	9.27	9.3	9.3	9.43	9.24	97,657
December 29, 2025	9.29	9.24	9.24	9.34	9.18	179,851
December 26, 2025	9.36	9.45	9.45	9.45	9.26	151,349
December 24, 2025	9.29	9.36	9.36	9.37	9.22	68,600
December 23, 2025	9.34	9.31	9.31	9.46	9.29	134,343
December 22, 2025	9.41	9.37	9.37	9.58	9.36	185,257
December 19, 2025	9.64	9.38	9.38	9.75	9.36	161,306
December 18, 2025	9.72	9.58	9.58	9.8	9.54	193,100
December 17, 2025	9.6	9.6	9.6	9.66	9.48	148,600
December 16, 2025	9.69	9.6	9.6	9.75	9.57	141,500
December 15, 2025	9.84	9.66	9.66	9.94	9.64	159,000
December 12, 2025	10.17	9.82	9.82	10.25	9.77	137,199
December 11, 2025	10.24	10.09	10.09	10.26	9.94	287,000
December 10, 2025	10.19	10.2	10.2	10.28	10.11	223,600
December 09, 2025	10.05	10.22	10.22	10.26	9.88	225,427
December 08, 2025	10.52	10.43	10.43	10.6	10.26	289,700
December 05, 2025	10.73	10.52	10.52	10.76	10.51	160,473
December 04, 2025	11.12	10.76	10.76	11.14	10.65	267,624
December 03, 2025	10.78	11.02	11.02	11.15	10.7	446,782
December 02, 2025	10.52	10.55	10.55	10.57	10.32	216,139
December 01, 2025	10.5	10.49	10.49	10.65	10.45	192,529
November 28, 2025	10.36	10.57	10.57	10.61	10.26	230,609
November 26, 2025	10.23	10.23	10.23	10.32	10.11	160,134
November 25, 2025	10.05	10.19	10.19	10.23	9.98	396,244
November 24, 2025	9.58	10.04	10.04	10.07	9.51	456,410

Seanergy Maritime Holdings Corp. (SHIP) NASDAQ