MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHIP — Seanergy Maritime Holdings Corp.
NasdaqSeanergy Maritime Holdings Corp.
$17.63
+0.39(+2.26%)
- O
- 17.24
- H
- 17.94
- L
- 17.21
- V
- 286.54K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.63
Period Return+204.49%
Period High$19.22
Period Low$5.37
Avg Daily Volume211.9K
Total Trading Days365
SHIP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.24 | $17.94 | $17.21 | $17.63 | +$0.39 | +2.26% | 286,536 | $17.62 | $17.21 $17.94 |
| Oct 7, 2026 | $17.50 | $17.82 | $17.24 | $17.24 | $-0.26 | -1.49% | 190,366 | $17.56 | $17.24 $17.82 |
| Oct 6, 2026 | $17.60 | $17.64 | $17.11 | $17.50 | $-0.17 | -0.96% | 450,987 | $17.40 | $17.11 $17.64 |
| Oct 5, 2026 | $17.77 | $17.79 | $17.13 | $17.67 | $-0.15 | -0.84% | 651,138 | $17.53 | $17.13 $17.79 |
| Oct 2, 2026 | $17.78 | $18.27 | $17.42 | $17.82 | +$0.49 | +2.83% | 1,057,283 | $17.71 | $17.42 $18.27 |
| Oct 1, 2026 | $16.41 | $17.34 | $16.26 | $17.33 | +$0.92 | +5.61% | 389,341 | $17.10 | $16.26 $17.34 |
| Sep 30, 2026 | $16.68 | $17.13 | $16.39 | $16.41 | $-0.02 | -0.09% | 476,399 | $16.64 | $16.39 $17.13 |
| Sep 29, 2026 | $16.36 | $16.87 | $16.35 | $16.43 | +$0.01 | +0.03% | 475,600 | $16.51 | $16.35 $16.87 |
| Sep 28, 2026 | $16.40 | $16.72 | $16.22 | $16.42 | $-0.18 | -1.08% | 477,154 | $16.42 | $16.22 $16.72 |
| Sep 25, 2026 | $16.88 | $16.98 | $16.54 | $16.60 | $-0.68 | -3.94% | 397,947 | $16.70 | $16.54 $16.98 |
| Sep 24, 2026 | $17.50 | $17.80 | $17.17 | $17.28 | $-0.28 | -1.59% | 475,943 | $17.36 | $17.17 $17.80 |
| Sep 23, 2026 | $17.88 | $17.94 | $17.52 | $17.56 | $-0.27 | -1.51% | 553,455 | $17.64 | $17.52 $17.94 |
| Sep 22, 2026 | $18.13 | $18.25 | $17.81 | $17.83 | $-0.72 | -3.88% | 543,480 | $18.00 | $17.81 $18.25 |
| Sep 21, 2026 | $18.68 | $19.10 | $18.37 | $18.55 | $-0.04 | -0.22% | 467,085 | $18.63 | $18.37 $19.10 |
| Sep 18, 2026 | $18.97 | $18.97 | $18.45 | $18.59 | $-0.22 | -1.17% | 585,955 | $18.64 | $18.45 $18.97 |
| Sep 17, 2026 | $18.79 | $19.18 | $18.45 | $18.81 | +$0.53 | +2.90% | 677,360 | $19.00 | $18.45 $19.18 |
| Sep 16, 2026 | $18.47 | $18.83 | $18.25 | $18.28 | $-0.22 | -1.19% | 486,369 | $18.56 | $18.25 $18.83 |
| Sep 15, 2026 | $18.14 | $18.52 | $18.00 | $18.50 | +$0.34 | +1.87% | 301,396 | $18.30 | $18.00 $18.52 |
| Sep 14, 2026 | $18.41 | $18.43 | $18.07 | $18.16 | $-0.25 | -1.36% | 309,770 | $18.20 | $18.07 $18.43 |
| Sep 11, 2026 | $18.24 | $18.59 | $18.23 | $18.41 | +$0.17 | +0.93% | 391,043 | $18.44 | $18.23 $18.59 |
| Sep 10, 2026 | $18.49 | $18.49 | $18.06 | $18.24 | $-0.05 | -0.27% | 244,746 | $18.22 | $18.06 $18.49 |
| Sep 9, 2026 | $18.27 | $18.50 | $17.75 | $18.29 | +$0.02 | +0.11% | 394,672 | $18.29 | $17.75 $18.50 |
| Sep 8, 2026 | $18.92 | $18.92 | $18.11 | $18.27 | $-0.65 | -3.44% | 593,720 | $18.38 | $18.11 $18.92 |
| Sep 4, 2026 | $18.79 | $19.22 | $18.78 | $18.92 | +$0.39 | +2.10% | 449,627 | $19.03 | $18.78 $19.22 |
| Sep 3, 2026 | $18.71 | $18.85 | $18.32 | $18.53 | $-0.07 | -0.38% | 609,458 | $18.57 | $18.32 $18.85 |
| Sep 2, 2026 | $18.34 | $18.74 | $18.25 | $18.60 | +$0.59 | +3.28% | 395,926 | $18.48 | $18.25 $18.74 |
| Sep 1, 2026 | $17.70 | $18.17 | $17.42 | $18.01 | +$0.35 | +1.98% | 274,449 | $17.87 | $17.42 $18.17 |
| Aug 31, 2026 | $17.90 | $17.97 | $17.40 | $17.66 | $-0.13 | -0.73% | 289,094 | $17.65 | $17.40 $17.97 |
| Aug 28, 2026 | $17.54 | $18.01 | $17.50 | $17.79 | +$0.13 | +0.74% | 245,217 | $17.79 | $17.50 $18.01 |
| Aug 27, 2026 | $17.04 | $17.72 | $17.04 | $17.66 | +$0.63 | +3.70% | 233,794 | $17.56 | $17.04 $17.72 |