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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.40$5.462,913,020——
2020-12-30$5.00$5.06735,470——
2020-12-29$4.80$4.86332,450——
2020-12-28$4.80$4.86578,660——
2020-12-24$5.10$5.16520,760——
2020-12-23$4.90$4.96407,390——
2020-12-22$4.80$4.86409,280——
2020-12-21$4.70$4.76288,050——
2020-12-18$4.80$4.86219,520——
2020-12-17$4.80$4.86246,020——
2020-12-16$4.90$4.96262,660——
2020-12-15$5.00$5.06690,530——
2020-12-14$4.90$4.96401,440——
2020-12-11$4.90$4.96460,010——
2020-12-10$5.20$5.26616,050——
2020-12-09$5.00$5.06684,070——
2020-12-08$5.10$5.16693,620——
2020-12-07$5.40$5.461,938,960——
2020-12-04$6.20$6.276,653,470——
2020-12-03$4.70$4.76239,450——
2020-12-02$4.70$4.76413,820——
2020-12-01$4.70$4.76447,630——
2020-11-30$4.70$4.76290,430——
2020-11-27$4.60$4.66175,490——
2020-11-25$4.60$4.66501,010——
2020-11-24$4.70$4.76482,590——
2020-11-23$4.70$4.76706,510——
2020-11-20$4.40$4.45377,690——
2020-11-19$4.40$4.45628,580——
2020-11-18$4.50$4.55862,560——
2020-11-17$4.90$4.96467,930——
2020-11-16$4.90$4.96294,020——
2020-11-13$4.80$4.86392,050——
2020-11-12$4.70$4.76713,680——
2020-11-11$4.50$4.551,194,630——
2020-11-10$4.60$4.66490,230——
2020-11-09$4.40$4.45428,170——
2020-11-06$4.40$4.45611,750——
2020-11-05$4.20$4.25314,160——
2020-11-04$4.20$4.25407,520——
2020-11-03$4.30$4.35581,560——
2020-11-02$4.30$4.35405,870——
2020-10-30$4.30$4.35636,090——
2020-10-29$4.60$4.661,571,220——
2020-10-28$5.20$5.263,028,200——
2020-10-27$4.70$4.76133,680——
2020-10-26$4.60$4.66184,910——
2020-10-23$4.70$4.76171,060——
2020-10-22$4.70$4.76462,270——
2020-10-21$4.40$4.45170,150——
2020-10-20$4.40$4.45214,510——
2020-10-19$4.60$4.66190,050——
2020-10-16$4.80$4.86158,620——
2020-10-15$4.90$4.96389,110——
2020-10-14$4.90$4.96290,670——
2020-10-13$5.00$5.06323,230——
2020-10-12$5.10$5.16441,990——
2020-10-09$5.10$5.16796,980——
2020-10-08$4.90$4.96315,040——
2020-10-07$5.00$5.06587,430——
2020-10-06$4.80$4.86731,700——
2020-10-05$4.70$4.76293,460——
2020-10-02$4.70$4.76322,230——
2020-10-01$4.80$4.86591,860——
2020-09-30$4.60$4.66319,100——
2020-09-29$4.50$4.55253,810——
2020-09-28$4.60$4.66576,990——
2020-09-25$4.40$4.45501,100——
2020-09-24$4.30$4.35403,680——
2020-09-23$4.10$4.15188,350——
2020-09-22$4.30$4.35109,160——
2020-09-21$4.20$4.25276,310——
2020-09-18$4.50$4.55403,920——
2020-09-17$4.30$4.35158,880——
2020-09-16$4.30$4.35262,990——
2020-09-15$4.40$4.45274,210——
2020-09-14$4.30$4.35310,140——
2020-09-11$4.00$4.05618,600——
2020-09-10$4.20$4.253,446,650——
2020-09-09$4.00$4.05452,070——
2020-09-08$4.00$4.05365,140——
2020-09-04$4.30$4.35287,150——
2020-09-03$4.50$4.55174,240——
2020-09-02$4.50$4.55398,050——
2020-09-01$4.60$4.66416,850——
2020-08-31$4.80$4.86600,030——
2020-08-28$4.80$4.86631,890——
2020-08-27$4.70$4.76310,120——
2020-08-26$4.80$4.86509,100——
2020-08-25$4.70$4.76288,570——
2020-08-24$4.80$4.86718,710——
2020-08-21$5.20$5.26656,060——
2020-08-20$5.40$5.462,453,280——
2020-08-19$5.00$5.061,184,210——
2020-08-18$5.50$5.574,889,650——
2020-08-17$11.70$11.84494,590——
2020-08-14$12.50$12.6594,600——
2020-08-13$12.70$12.85209,360——
2020-08-12$13.40$13.56216,320——
2020-08-11$14.10$14.27171,990——
2020-08-10$14.50$14.67123,620——
2020-08-07$14.20$14.37139,920——
2020-08-06$14.60$14.78162,650——
2020-08-05$15.10$15.28267,380——
2020-08-04$15.80$15.99187,200——
2020-08-03$16.10$16.29309,130——
2020-07-31$15.20$15.38278,140——
2020-07-30$15.10$15.28165,000——
2020-07-29$15.40$15.59170,230——
2020-07-28$15.00$15.18187,270——
2020-07-27$15.50$15.69151,620——
2020-07-24$16.00$16.19124,260——
2020-07-23$16.50$16.70170,740——
2020-07-22$16.80$17.00189,960——
2020-07-21$17.70$17.91392,740——
2020-07-20$15.90$16.09206,860——
2020-07-17$16.40$16.60209,600——
2020-07-16$17.00$17.20213,110——
2020-07-15$16.90$17.10406,790——
2020-07-14$15.70$15.89341,090——
2020-07-13$16.80$17.00516,490——
2020-07-10$18.20$18.42641,890——
2020-07-09$18.50$18.72572,310——
2020-07-08$19.90$20.14405,900——
2020-07-07$19.90$20.14426,520——
2020-07-06$21.20$21.45363,570——
2020-07-02$21.20$21.45500,630——
2020-07-01$23.60$23.88740,650——
2020-06-30$21.40$21.66883,540——
2020-06-29$25.60$25.91726,674——
2020-06-26$27.20$27.531,524,964——
2020-06-25$44.80$45.341,430,866——
2020-06-24$48.00$48.582,112,236——
2020-06-23$44.80$45.343,929,063——
2020-06-22$32.00$32.38383,910——
2020-06-19$30.40$30.77616,705——
2020-06-18$30.40$30.77553,467——
2020-06-17$28.80$29.15419,170——
2020-06-16$28.80$29.15508,597——
2020-06-15$27.20$27.53274,749——
2020-06-12$27.20$27.53443,427——
2020-06-11$25.60$25.91494,599——
2020-06-10$28.80$29.15792,576——
2020-06-09$30.40$30.77947,467——
2020-06-08$33.60$34.002,507,269——
2020-06-05$27.20$27.532,395,333——
2020-06-04$22.40$22.67949,206——
2020-06-03$19.20$19.43246,095——
2020-06-02$19.20$19.43223,826——
2020-06-01$20.80$21.05325,985——
2020-05-29$19.20$19.43256,853——
2020-05-28$20.80$21.05231,401——
2020-05-27$20.80$21.05387,734——
2020-05-26$20.80$21.05914,203——
2020-05-22$22.40$22.67219,411——
2020-05-21$22.40$22.67239,653——
2020-05-20$22.40$22.67607,839——
2020-05-19$22.40$22.67293,469——
2020-05-18$24.00$24.29394,961——
2020-05-15$22.40$22.67225,451——
2020-05-14$22.40$22.67205,861——
2020-05-13$22.40$22.67280,894——
2020-05-12$22.40$22.67293,446——
2020-05-11$24.00$24.29449,419——
2020-05-08$24.00$24.291,461,943——
2020-05-07$22.40$22.67358,219——
2020-05-06$20.80$21.05303,878——
2020-05-05$20.80$21.05683,075——
2020-05-04$24.00$24.29197,649——
2020-05-01$22.40$22.67243,006——
2020-04-30$24.00$24.29757,544——
2020-04-29$25.60$25.91684,831——
2020-04-28$25.60$25.91318,157——
2020-04-27$25.60$25.91251,038——
2020-04-24$25.60$25.91429,623——
2020-04-23$25.60$25.91650,906——
2020-04-22$24.00$24.29344,061——
2020-04-21$25.60$25.91850,820——
2020-04-20$24.00$24.291,066,034——
2020-04-17$24.00$24.29362,757——
2020-04-16$22.40$22.67109,267——
2020-04-15$22.40$22.67112,363——
2020-04-14$24.00$24.29253,492——
2020-04-13$22.40$22.67197,097——
2020-04-09$22.40$22.67580,594——
2020-04-08$28.80$29.15147,386——
2020-04-07$25.60$25.91277,359——
2020-04-06$22.40$22.6799,477——
2020-04-03$22.40$22.6753,568——
2020-04-02$24.00$24.2978,766——
2020-04-01$22.40$22.6790,334——
2020-03-31$24.00$24.29322,630——
2020-03-30$52.80$53.4392,914——
2020-03-27$38.40$38.8648,176——
2020-03-26$27.20$27.535,505——
2020-03-25$28.80$29.159,643——
2020-03-24$22.40$22.677,894——
2020-03-23$20.80$21.0515,842——
2020-03-20$28.80$29.151,990——
2020-03-19$28.80$29.151,634——
2020-03-18$27.20$27.531,157——
2020-03-17$28.80$29.156,883——
2020-03-16$28.80$29.151,500——
2020-03-13$32.00$32.386,598——
2020-03-12$33.60$34.001,103——
2020-03-11$40.00$40.481,380——
2020-03-10$36.80$37.242,779——
2020-03-09$33.60$34.005,092——
2020-03-06$40.00$40.483,038——
2020-03-05$44.80$45.348,245——
2020-03-04$51.20$51.8236,564——
2020-03-03$48.00$48.582,967——
2020-03-02$44.80$45.34977——
2020-02-28$40.00$40.482,879——
2020-02-27$38.40$38.864,536——
2020-02-26$46.40$46.962,041——
2020-02-25$46.40$46.963,764——
2020-02-24$51.20$51.822,592——
2020-02-21$52.80$53.431,179——
2020-02-20$56.00$56.671,825——
2020-02-19$52.80$53.433,106——
2020-02-18$51.20$51.822,218——
2020-02-14$49.60$50.202,352——
2020-02-13$52.80$53.4313,921——
2020-02-12$51.20$51.823,446——
2020-02-11$48.00$48.582,961——
2020-02-10$56.00$56.67536——
2020-02-07$57.60$58.29342——
2020-02-06$57.60$58.29467——
2020-02-05$56.00$56.67619——
2020-02-04$56.00$56.672,313——
2020-02-03$57.60$58.291,474——
2020-01-31$62.40$63.151,143——
2020-01-30$62.40$63.15928——
2020-01-29$62.40$63.153,216——
2020-01-28$68.80$69.63918——
2020-01-27$65.60$66.392,661——
2020-01-24$73.60$74.481,309——
2020-01-23$73.60$74.48651——
2020-01-22$75.20$76.10798——
2020-01-21$75.20$76.101,057——
2020-01-17$80.00$80.96940——
2020-01-16$80.00$80.96491——
2020-01-15$81.60$82.581,148——
2020-01-14$80.00$80.96879——
2020-01-13$76.80$77.72997——
2020-01-10$75.20$76.10948——
2020-01-09$78.40$79.34786——
2020-01-08$78.40$79.34456——
2020-01-07$81.60$82.58522——
2020-01-06$81.60$82.58867——
2020-01-03$84.80$85.82462——
2020-01-02$86.40$87.44594——