Skip to main content
SHIP logo

Seanergy Maritime Holdings Corp.

SHIPNASDAQIndustrialsMarine Shipping

$15.91Today:- (-)1Y +82.52%

As of Oct 26, 2026 close

Market cap
$335.83M
P/E (TTM)
5.60
Forward P/E
2.67
Dividend yield
5.73%
52-week range
$7.97$19.22
Volume (live)
-
Avg. volume (3M)
424.61K

Seanergy Maritime Holdings (SHIP) Historical Stock Prices

Analyze Seanergy Maritime Holdings (SHIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Seanergy Maritime Holdings (SHIP) Interactive Price Chart

Interactive historical price chart showing Seanergy Maritime Holdings stock price movements and trends across multiple time periods.

Loading chart...

SHIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SHIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.8316.1515.6415.9115.91242.20K
Oct 23, 202615.3915.8215.2515.7915.79220.00K
Oct 22, 202615.6315.6915.2815.3515.35209.40K
Oct 21, 202615.4716.0615.4715.8715.87285.68K
Oct 20, 202615.2515.6315.2115.3415.34177.95K
Oct 19, 202615.3215.6315.0815.3415.34358.14K
Oct 16, 202615.7615.9515.2715.2815.28375.07K
Oct 15, 202616.1916.2815.5415.6915.69558.77K
Oct 14, 202617.1517.1516.1716.6016.60427.85K
Oct 13, 202617.2917.4217.1817.3717.37272.94K
Oct 12, 202617.1717.6017.1117.3217.32321.05K
Oct 9, 202617.5617.5617.0217.1117.11344.65K
Oct 8, 202617.2417.9417.2117.6317.63286.85K
Oct 7, 202617.5017.8217.2417.2417.24190.37K
Oct 6, 202617.6017.6417.1117.5017.50450.99K
Oct 5, 202617.7717.7917.1317.6717.67651.14K
Oct 2, 202617.7818.2717.4217.8217.821.06M
Oct 1, 202616.4117.3416.2617.3317.33389.34K
Sep 30, 202616.6817.1316.3916.4116.41476.40K
Sep 29, 202616.3616.8716.3516.4316.43475.60K
Sep 28, 202616.4016.7216.2116.4216.42477.15K
Sep 25, 202616.8816.9816.5416.6016.60397.95K
Sep 24, 202617.5017.8017.1617.2816.93475.94K
Sep 23, 202617.8817.9417.5217.5617.20553.46K
Sep 22, 202618.1318.2517.8117.8317.47543.48K
Sep 21, 202618.6819.1018.3718.5518.17467.08K
Sep 18, 202618.9718.9718.4518.5918.21585.96K
Sep 17, 202618.7919.1818.4518.8118.43677.36K
Sep 16, 202618.4718.8318.2518.2817.91486.37K
Sep 15, 202618.1418.5218.0018.5018.13301.72K
Sep 14, 202618.4118.4318.0718.1617.79309.91K
Sep 11, 202618.2418.5918.2318.4118.04391.04K
Sep 10, 202618.4918.4918.0618.2417.87244.75K
Sep 9, 202618.2718.5017.7518.2917.92394.67K
Sep 8, 202618.9218.9218.1118.2717.90593.72K
Sep 4, 202618.7919.2218.7818.9218.54449.63K
Sep 3, 202618.7118.8518.3218.5318.15609.46K
Sep 2, 202618.3418.7418.2518.6018.22396.95K
Sep 1, 202617.7018.1717.4218.0117.65274.45K
Aug 31, 202617.9017.9717.4017.6617.30289.84K
Aug 28, 202617.5418.0117.5017.7917.43245.22K
Aug 27, 202617.0417.7217.0417.6617.30233.79K
Aug 26, 202618.0018.0516.9217.0316.69331.92K
Aug 25, 202617.7918.0617.5417.9817.62258.06K
Aug 24, 202617.5517.9417.3517.8217.46423.63K
Aug 21, 202617.2817.8917.2817.5017.15405.43K
Aug 20, 202617.0917.2816.8916.9216.58193.46K
Aug 19, 202617.0017.2116.8116.8916.55158.69K
Aug 18, 202617.1017.1016.6417.0016.66199.16K
Aug 17, 202616.7617.2416.7117.1016.75325.38K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.