NASDAQ:SHIP | Historical Stock Price | Seanergy Maritime Holdings Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.94$53.93$737.65$10,089.93$138,015.29$1.89M2008-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.00$89.061,224——
2019-12-30$84.80$85.82927——
2019-12-27$81.60$82.58603——
2019-12-26$83.20$84.20621——
2019-12-24$80.00$80.96411——
2019-12-23$80.00$80.96293——
2019-12-20$80.00$80.96316——
2019-12-19$80.00$80.96676——
2019-12-18$81.60$82.58831——
2019-12-17$80.00$80.96653——
2019-12-16$80.00$80.96333——
2019-12-13$78.40$79.34338——
2019-12-12$81.60$82.581,341——
2019-12-11$80.00$80.96420——
2019-12-10$81.60$82.58365——
2019-12-09$83.20$84.20512——
2019-12-06$83.20$84.20789——
2019-12-05$83.20$84.20363——
2019-12-04$84.80$85.822,447——
2019-12-03$89.60$90.68359——
2019-12-02$89.60$90.681,846——
2019-11-29$86.40$87.44650——
2019-11-27$84.80$85.821,141——
2019-11-26$80.00$80.962,863——
2019-11-25$75.20$76.10811——
2019-11-22$75.20$76.101,036——
2019-11-21$75.20$76.101,573——
2019-11-20$73.60$74.482,104——
2019-11-19$76.80$77.721,451——
2019-11-18$78.40$79.341,601——
2019-11-15$81.60$82.585,178——
2019-11-14$78.40$79.342,094——
2019-11-13$80.00$80.961,628——
2019-11-12$78.40$79.343,134——
2019-11-11$78.40$79.342,064——
2019-11-08$86.40$87.442,806——
2019-11-07$80.00$80.967,117——
2019-11-06$89.60$90.686,407——
2019-11-05$99.20$100.3916,755——
2019-11-04$132.80$134.4022,328——
2019-11-01$118.40$119.823,289——
2019-10-31$113.60$114.964,514——
2019-10-30$118.40$119.823,003——
2019-10-29$121.60$123.068,718——
2019-10-28$116.80$118.209,375——
2019-10-25$100.80$102.012,851——
2019-10-24$97.60$98.772,398——
2019-10-23$97.60$98.776,089——
2019-10-22$92.80$93.923,600——
2019-10-21$97.60$98.771,641——
2019-10-18$99.20$100.391,994——
2019-10-17$102.40$103.634,878——
2019-10-16$97.60$98.772,916——
2019-10-15$96.00$97.1511,769——
2019-10-14$105.60$106.8720,294——
2019-10-11$88.00$89.062,267——
2019-10-10$86.40$87.442,684——
2019-10-09$88.00$89.062,642——
2019-10-08$83.20$84.204,339——
2019-10-07$83.20$84.202,094——
2019-10-04$81.60$82.583,099——
2019-10-03$75.20$76.10676——
2019-10-02$76.80$77.721,099——
2019-10-01$80.00$80.961,386——
2019-09-30$76.80$77.723,253——
2019-09-27$83.20$84.20933——
2019-09-26$83.20$84.20467——
2019-09-25$83.20$84.201,065——
2019-09-24$86.40$87.441,251——
2019-09-23$84.80$85.82636——
2019-09-20$86.40$87.44758——
2019-09-19$89.60$90.68565——
2019-09-18$91.20$92.30576——
2019-09-17$92.80$93.92896——
2019-09-16$91.20$92.301,198——
2019-09-13$92.80$93.92903——
2019-09-12$91.20$92.303,137——
2019-09-11$94.40$95.531,890——
2019-09-10$96.00$97.153,381——
2019-09-09$96.00$97.15978——
2019-09-06$94.40$95.53879——
2019-09-05$96.00$97.151,801——
2019-09-04$97.60$98.775,049——
2019-09-03$96.00$97.151,756——
2019-08-30$99.20$100.391,832——
2019-08-29$97.60$98.773,889——
2019-08-28$97.60$98.772,541——
2019-08-27$92.80$93.921,705——
2019-08-26$91.20$92.301,274——
2019-08-23$94.40$95.532,153——
2019-08-22$97.60$98.7711,116——
2019-08-21$89.60$90.68678——
2019-08-20$91.20$92.30539——
2019-08-19$88.00$89.061,083——
2019-08-16$89.60$90.68722——
2019-08-15$86.40$87.44886——
2019-08-14$84.80$85.82313——
2019-08-13$91.20$92.30578——
2019-08-12$89.60$90.68431——
2019-08-09$84.80$85.821,224——
2019-08-08$86.40$87.44673——
2019-08-07$83.20$84.20577——
2019-08-06$83.20$84.201,038——
2019-08-05$81.60$82.581,124——
2019-08-02$88.00$89.06449——
2019-08-01$86.40$87.444,249——
2019-07-31$94.40$95.531,561——
2019-07-30$94.40$95.53679——
2019-07-29$96.00$97.152,185——
2019-07-26$97.60$98.77926——
2019-07-25$97.60$98.773,082——
2019-07-24$100.80$102.011,835——
2019-07-23$100.80$102.011,444——
2019-07-22$102.40$103.634,033——
2019-07-19$102.40$103.633,243——
2019-07-18$107.20$108.493,618——
2019-07-17$105.60$106.877,979——
2019-07-16$102.40$103.637,304——
2019-07-15$99.20$100.397,671——
2019-07-12$94.40$95.531,664——
2019-07-11$96.00$97.155,171——
2019-07-10$89.60$90.6814,651——
2019-07-09$96.00$97.1518,901——
2019-07-08$99.20$100.393,011——
2019-07-05$102.40$103.639,399——
2019-07-03$99.20$100.391,497——
2019-07-02$96.00$97.153,043——
2019-07-01$97.60$98.771,728——
2019-06-28$99.20$100.391,311——
2019-06-27$100.80$102.011,594——
2019-06-26$97.60$98.77694——
2019-06-25$96.00$97.151,131——
2019-06-24$94.40$95.53905——
2019-06-21$96.00$97.151,237——
2019-06-20$100.80$102.014,290——
2019-06-19$89.60$90.683,343——
2019-06-18$88.00$89.063,454——
2019-06-17$91.20$92.305,407——
2019-06-14$104.00$105.256,683——
2019-06-13$105.60$106.877,493——
2019-06-12$113.60$114.961,641——
2019-06-11$128.00$129.543,003——
2019-06-10$145.60$147.35878——
2019-06-07$147.20$148.97877——
2019-06-06$152.00$153.83976——
2019-06-05$155.20$157.061,407——
2019-06-04$158.40$160.303,702——
2019-06-03$147.20$148.971,101——
2019-05-31$160.00$161.92987——
2019-05-30$166.40$168.401,278——
2019-05-29$169.60$171.64653——
2019-05-28$168.00$170.02753——
2019-05-24$174.40$176.50687——
2019-05-23$184.00$186.211,163——
2019-05-22$185.60$187.83524——
2019-05-21$188.80$191.071,056——
2019-05-20$201.60$204.021,836——
2019-05-17$193.60$195.934,257——
2019-05-16$177.60$179.732,516——
2019-05-15$201.60$204.022,114——
2019-05-14$225.60$228.312,503——
2019-05-13$254.40$257.462,811——
2019-05-10$291.20$294.702,508——
2019-05-09$296.00$299.5610,542——
2019-05-08$584.00$591.02402——
2019-05-07$561.60$568.35591——
2019-05-06$619.20$626.64318——
2019-05-03$662.40$670.36109——
2019-05-02$616.00$623.40346——
2019-05-01$608.00$615.31276——
2019-04-30$646.40$654.17199——
2019-04-29$649.60$657.41184——
2019-04-26$617.60$625.02159——
2019-04-25$635.20$642.8339——
2019-04-24$641.60$649.3171——
2019-04-23$640.00$647.6991——
2019-04-22$656.00$663.8856——
2019-04-18$651.20$659.02165——
2019-04-17$681.60$689.79150——
2019-04-16$683.20$691.41149——
2019-04-15$726.40$735.13198——
2019-04-12$713.60$722.17719——
2019-04-11$673.60$681.6986——
2019-04-10$678.40$686.5574——
2019-04-09$684.80$693.03116——
2019-04-08$684.80$693.03273——
2019-04-05$723.20$731.89211——
2019-04-04$712.00$720.56136——
2019-04-03$702.40$710.84197——
2019-04-02$710.40$718.94646——
2019-04-01$704.00$712.46267——
2019-03-29$656.00$663.88316——
2019-03-28$676.80$684.93704——
2019-03-27$777.60$786.945,093——
2019-03-26$868.80$879.242,603——
2019-03-25$678.40$686.55616——
2019-03-22$670.40$678.46516——
2019-03-21$630.40$637.971,951——
2019-03-20$680.00$688.171,023——
2019-03-19$888.00$898.67350——
2019-03-18$1,056.00$1,068.6953——
2019-03-15$1,008.00$1,020.1132——
2019-03-14$984.00$995.8271——
2019-03-13$1,008.00$1,020.1167——
2019-03-12$1,032.00$1,044.40122——
2019-03-11$1,080.00$1,092.98248——
2019-03-08$1,128.00$1,141.55227——
2019-03-07$1,080.00$1,092.98243——
2019-03-06$1,128.00$1,141.5529——
2019-03-05$1,152.00$1,165.8418——
2019-03-04$1,128.00$1,141.5539——
2019-03-01$1,152.00$1,165.8442——
2019-02-28$1,200.00$1,214.4227——
2019-02-27$1,224.00$1,238.716——
2019-02-26$1,248.00$1,263.0026——
2019-02-25$1,272.00$1,287.289——
2019-02-22$1,224.00$1,238.7121——
2019-02-21$1,272.00$1,287.282——
2019-02-20$1,200.00$1,214.4275——
2019-02-19$1,248.00$1,263.0028——
2019-02-15$1,200.00$1,214.4238——
2019-02-14$1,200.00$1,214.4216——
2019-02-13$1,152.00$1,165.847——
2019-02-12$1,128.00$1,141.5526——
2019-02-11$1,104.00$1,117.2731——
2019-02-08$1,128.00$1,141.5521——
2019-02-07$1,128.00$1,141.5556——
2019-02-06$1,128.00$1,141.5560——
2019-02-05$1,104.00$1,117.2735——
2019-02-04$1,128.00$1,141.5525——
2019-02-01$1,128.00$1,141.55152——
2019-01-31$1,104.00$1,117.2799——
2019-01-30$1,176.00$1,190.1329——
2019-01-29$1,128.00$1,141.5548——
2019-01-28$1,200.00$1,214.42117——
2019-01-25$1,320.00$1,335.869——
2019-01-24$1,392.00$1,408.7320——
2019-01-23$1,320.00$1,335.8638——
2019-01-22$1,368.00$1,384.446——
2019-01-18$1,392.00$1,408.7316——
2019-01-17$1,320.00$1,335.8613——
2019-01-16$1,368.00$1,384.449——
2019-01-15$1,368.00$1,384.449——
2019-01-14$1,440.00$1,457.3026——
2019-01-11$1,440.00$1,457.3018——
2019-01-10$1,464.00$1,481.5911——
2019-01-09$1,488.00$1,505.886——
2019-01-08$1,488.00$1,505.8825——
2019-01-07$1,536.00$1,554.4632——
2019-01-04$1,392.00$1,408.7324——
2019-01-03$1,320.00$1,335.8610——
2019-01-02$1,224.00$1,238.7111——