Seanergy Maritime Holdings Corp. - Common Stock (SHIP)
6.9000
+0.0200 (0.29%)
Seanergy Maritime Holdings Corp. is a publicly traded shipping company that specializes in the transportation of dry bulk commodities across the world's oceans
The company operates a fleet of modern bulk carriers, focusing on the efficient and reliable delivery of products such as coal, iron ore, and grains to various global markets. With a commitment to environmental sustainability and operational excellence, Seanergy Maritime seeks to optimize its fleet performance while navigating the complexities of international shipping logistics. The company is dedicated to providing high-quality services to its clients while adhering to safety and regulatory standards in the maritime industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.87 | 6.96 | 6.70 | 6.88 | 184,809 | 6.88 |
| 3/03/2025 | 6.99 | 7.07 | 6.84 | 6.92 | 166,959 | 6.92 |
| 2/28/2025 | 6.90 | 7.05 | 6.87 | 6.90 | 168,412 | 6.90 |
| 2/27/2025 | 7.15 | 7.15 | 6.80 | 6.87 | 243,460 | 6.87 |
| 2/26/2025 | 7.20 | 7.25 | 7.14 | 7.15 | 169,941 | 7.15 |
| 2/25/2025 | 6.98 | 7.16 | 6.98 | 7.01 | 122,336 | 7.01 |
| 2/24/2025 | 7.04 | 7.10 | 6.93 | 6.95 | 203,295 | 6.95 |
| 2/21/2025 | 7.37 | 7.41 | 7.00 | 7.01 | 210,311 | 7.01 |
| 2/20/2025 | 7.15 | 7.42 | 7.00 | 7.34 | 345,602 | 7.34 |
| 2/19/2025 | 7.30 | 7.36 | 7.00 | 7.15 | 274,169 | 7.15 |
| 2/18/2025 | 7.05 | 7.49 | 7.00 | 7.23 | 355,291 | 7.23 |
| 2/14/2025 | 6.99 | 7.02 | 6.89 | 7.00 | 313,112 | 7.00 |
| 2/13/2025 | 6.93 | 7.07 | 6.85 | 6.92 | 183,647 | 6.92 |
| 2/12/2025 | 6.90 | 6.97 | 6.83 | 6.93 | 196,630 | 6.93 |
| 2/11/2025 | 6.90 | 6.95 | 6.81 | 6.92 | 145,488 | 6.92 |
| 2/10/2025 | 6.70 | 6.93 | 6.66 | 6.91 | 262,972 | 6.91 |
| 2/07/2025 | 6.66 | 6.71 | 6.56 | 6.66 | 200,618 | 6.66 |
| 2/06/2025 | 6.76 | 6.83 | 6.61 | 6.65 | 131,422 | 6.65 |
| 2/05/2025 | 6.71 | 6.83 | 6.67 | 6.71 | 118,971 | 6.71 |
| 2/04/2025 | 6.70 | 6.96 | 6.60 | 6.69 | 273,731 | 6.69 |
| 2/03/2025 | 6.89 | 6.89 | 6.60 | 6.62 | 327,664 | 6.62 |
| 1/31/2025 | 7.03 | 7.10 | 6.92 | 6.93 | 132,136 | 6.93 |
| 1/30/2025 | 6.97 | 7.08 | 6.82 | 7.02 | 175,157 | 7.02 |
| 1/29/2025 | 6.87 | 7.01 | 6.83 | 6.96 | 157,835 | 6.96 |
| 1/28/2025 | 7.21 | 7.23 | 6.75 | 6.89 | 274,013 | 6.89 |
| 1/27/2025 | 7.02 | 7.30 | 6.93 | 7.22 | 390,058 | 7.22 |
| 1/24/2025 | 7.04 | 7.08 | 6.88 | 7.00 | 129,709 | 7.00 |
| 1/23/2025 | 7.04 | 7.08 | 6.94 | 6.99 | 130,092 | 6.99 |
| 1/22/2025 | 7.15 | 7.16 | 6.98 | 7.04 | 187,784 | 7.04 |
| 1/21/2025 | 7.11 | 7.23 | 7.06 | 7.11 | 213,203 | 7.11 |
| 1/17/2025 | 7.04 | 7.17 | 6.99 | 7.07 | 153,755 | 7.07 |
| 1/16/2025 | 7.11 | 7.14 | 6.94 | 7.09 | 350,590 | 7.09 |
| 1/15/2025 | 7.08 | 7.14 | 6.88 | 7.13 | 296,617 | 7.13 |
| 1/14/2025 | 7.11 | 7.12 | 6.83 | 7.04 | 238,147 | 7.04 |
| 1/13/2025 | 7.31 | 7.50 | 6.91 | 7.09 | 295,578 | 7.09 |
| 1/10/2025 | 7.00 | 7.24 | 6.96 | 7.23 | 395,149 | 7.23 |
| 1/08/2025 | 6.81 | 6.92 | 6.62 | 6.88 | 198,026 | 6.88 |
| 1/07/2025 | 6.67 | 6.86 | 6.63 | 6.85 | 211,094 | 6.85 |
| 1/06/2025 | 6.92 | 6.92 | 6.60 | 6.63 | 266,680 | 6.63 |
| 1/03/2025 | 7.08 | 7.08 | 6.86 | 6.87 | 183,029 | 6.87 |
| 1/02/2025 | 7.05 | 7.30 | 7.03 | 7.04 | 211,028 | 7.04 |
| 12/31/2024 | 6.72 | 0.00 | 6.95 | 6.95 | 0 | 6.95 |
| 12/30/2024 | 6.66 | 6.78 | 6.55 | 6.72 | 337,270 | 6.72 |
| 12/27/2024 | 6.85 | 6.96 | 6.67 | 6.72 | 371,207 | 6.72 |
| 12/26/2024 | 7.17 | 7.19 | 7.04 | 7.11 | 361,861 | 7.11 |
| 12/24/2024 | 7.21 | 7.23 | 7.11 | 7.17 | 105,167 | 7.17 |
| 12/23/2024 | 6.98 | 7.19 | 6.96 | 7.18 | 193,274 | 7.18 |
| 12/20/2024 | 6.88 | 7.08 | 6.85 | 6.95 | 205,142 | 6.95 |
| 12/19/2024 | 7.00 | 7.08 | 6.89 | 6.93 | 135,116 | 6.93 |
| 12/18/2024 | 7.11 | 7.25 | 6.92 | 6.94 | 277,530 | 6.94 |
| 12/17/2024 | 7.17 | 7.17 | 7.02 | 7.10 | 119,942 | 7.10 |
| 12/16/2024 | 7.25 | 7.27 | 7.14 | 7.17 | 180,182 | 7.17 |
| 12/13/2024 | 7.28 | 7.36 | 7.22 | 7.31 | 170,880 | 7.31 |
| 12/12/2024 | 7.52 | 7.60 | 7.31 | 7.32 | 210,166 | 7.32 |
| 12/11/2024 | 7.50 | 7.60 | 7.29 | 7.54 | 419,648 | 7.54 |
| 12/10/2024 | 7.54 | 7.59 | 7.46 | 7.49 | 180,904 | 7.49 |
| 12/09/2024 | 7.45 | 7.73 | 7.40 | 7.54 | 356,211 | 7.54 |
| 12/06/2024 | 7.73 | 7.74 | 7.34 | 7.38 | 350,219 | 7.38 |
| 12/05/2024 | 7.59 | 7.78 | 7.58 | 7.73 | 313,506 | 7.73 |