Seanergy Maritime Stock Price History
NASDAQ: SHIPIndustrialsMarine ShippingUSD
17.11-0.52 (-2.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHIP price history at a glance
The price history for Seanergy Maritime (SHIP) on this page begins on January 28, 2008, when the stock closed at $1,701,000.00; it most recently closed at $17.11 on October 5, 2026. The highest price in this record is $1,809,000.00, reached on May 19, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, SHIP finished higher in 4 and lower in 13. Its best year was 2021 (+70.4%) and its worst was 2019 (-93.9%).
Over roughly 19 years the share price changed -100.0%, a -46.0% compound annual price return (excluding dividends). In the last 12 months alone, SHIP has gained 112.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $1,809,000.00
- Date of high
- May 19, 2008
- Low since 2008
- $3.90
- Date of low
- Sep 7, 2020
- 52-week high
- $19.22
- 52-week low
- $7.66
- Last close
- $17.11
SHIP returns
1 week
-3.98%
1 month
-6.45%
3 months
+14.37%
6 months
+19.32%
Year to date
+85.37%
1 year
+112.55%
3 years
+175.52%
5 years
+35.79%
SHIP price return, excluding dividends.
SHIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.11 | +87.61% |
| 2025 | 9.12 | +32.75% |
| 2024 | 6.87 | -12.26% |
| 2023 | 7.83 | +56.60% |
| 2022 | 5.00 | -45.65% |
| 2021 | 9.20 | +70.37% |
| 2020 | 5.40 | -93.63% |
| 2019 | 84.80 | -93.91% |
| 2018 | 1,392.00 | -44.23% |
| 2017 | 2,496.00 | -9.57% |
| 2016 | 2,760.00 | -66.18% |
| 2015 | 8,160.00 | -24.44% |
| 2014 | 10,800.00 | -52.38% |
| 2013 | 22,680.00 | +15.95% |
| 2012 | 19,560.00 | -24.54% |
| 2011 | 25,920.00 | -84.35% |
| 2010 | 165,600.00 | -68.60% |
| 2009 | 527,400.00 | -45.23% |
| 2008* | 963,000.00 | -43.39% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
SHIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.53 | 17.56 | 17.02 | 17.11 | -2.95% | |
| 17.24 | 17.94 | 17.24 | 17.63 | +2.26% | |
| 17.50 | 17.82 | 17.24 | 17.24 | -1.49% | |
| 17.60 | 17.64 | 17.11 | 17.50 | -0.96% | |
| 17.77 | 17.79 | 17.13 | 17.67 | -0.84% | |
| 17.78 | 18.27 | 17.42 | 17.82 | +2.83% | |
| 16.41 | 17.34 | 16.26 | 17.33 | +5.61% | |
| 16.68 | 17.13 | 16.39 | 16.41 | -0.12% | |
| 16.36 | 16.87 | 16.35 | 16.43 | +0.06% | |
| 16.40 | 16.72 | 16.22 | 16.42 | -1.08% | |
| 16.88 | 16.98 | 16.54 | 16.60 | -3.94% | |
| 17.50 | 17.80 | 17.17 | 17.28 | -1.59% | |
| 17.88 | 17.94 | 17.52 | 17.56 | -1.51% | |
| 18.13 | 18.25 | 17.81 | 17.83 | -3.88% | |
| 18.68 | 19.10 | 18.37 | 18.55 | -0.22% | |
| 18.97 | 18.97 | 18.45 | 18.59 | -1.17% | |
| 18.79 | 19.18 | 18.45 | 18.81 | +2.90% | |
| 18.47 | 18.83 | 18.25 | 18.28 | -1.19% | |
| 18.14 | 18.52 | 18.00 | 18.50 | +1.87% | |
| 18.41 | 18.43 | 18.07 | 18.16 | -1.36% | |
| 18.24 | 18.59 | 18.23 | 18.41 | +0.93% | |
| 18.49 | 18.49 | 18.06 | 18.24 | -0.27% | |
| 18.27 | 18.50 | 17.75 | 18.29 | +0.11% | |
| 18.92 | 18.92 | 18.11 | 18.27 | -3.44% | |
| 18.79 | 19.22 | 18.78 | 18.92 | +2.10% | |
| 18.71 | 18.85 | 18.32 | 18.53 | -0.38% | |
| 18.34 | 18.74 | 18.25 | 18.60 | +3.28% | |
| 17.70 | 18.17 | 17.42 | 18.01 | +1.98% | |
| 17.90 | 17.97 | 17.40 | 17.66 | -0.73% | |
| 17.54 | 18.01 | 17.50 | 17.79 | +0.74% | |
| 17.04 | 17.72 | 17.04 | 17.66 | +3.70% | |
| 18.00 | 18.05 | 16.92 | 17.03 | -5.28% | |
| 17.79 | 18.06 | 17.54 | 17.98 | +0.90% | |
| 17.55 | 17.94 | 17.35 | 17.82 | +1.83% | |
| 17.28 | 17.89 | 17.28 | 17.50 | +3.43% | |
| 17.09 | 17.28 | 16.89 | 16.92 | +0.18% | |
| 17.00 | 17.22 | 16.81 | 16.89 | -0.65% | |
| 17.10 | 17.10 | 16.64 | 17.00 | -0.58% | |
| 16.76 | 17.24 | 16.71 | 17.10 | +1.97% | |
| 16.62 | 16.82 | 16.40 | 16.77 | +1.02% | |
| 16.15 | 16.93 | 16.15 | 16.60 | +3.23% | |
| 15.89 | 16.12 | 15.62 | 16.08 | +1.01% | |
| 16.11 | 16.49 | 15.80 | 15.92 | -1.00% | |
| 16.54 | 16.57 | 16.01 | 16.08 | -4.63% | |
| 17.30 | 17.48 | 16.71 | 16.86 | -2.20% | |
| 16.98 | 17.46 | 16.89 | 17.24 | +2.50% | |
| 17.31 | 17.50 | 16.75 | 16.82 | -2.55% | |
| 18.24 | 18.28 | 17.12 | 17.26 | -5.01% | |
| 17.89 | 18.48 | 17.65 | 18.17 | +3.89% | |
| 17.99 | 18.08 | 17.11 | 17.49 | -1.85% | |
| 16.58 | 17.93 | 16.58 | 17.82 | +10.75% | |
| 16.20 | 16.42 | 15.80 | 16.09 | +0.12% | |
| 16.04 | 16.36 | 15.88 | 16.07 | -0.43% | |
| 16.10 | 16.36 | 15.67 | 16.14 | -0.25% | |
| 16.17 | 16.63 | 16.12 | 16.18 | -1.16% | |
| 15.30 | 16.37 | 15.22 | 16.37 | +7.20% | |
| 15.25 | 15.39 | 15.06 | 15.27 | +0.26% | |
| 14.44 | 15.33 | 14.44 | 15.23 | +5.69% | |
| 14.02 | 14.76 | 14.02 | 14.41 | +2.86% | |
| 14.54 | 14.76 | 13.99 | 14.01 | -5.40% | |
| 14.92 | 15.18 | 14.71 | 14.81 | -2.76% | |
| 14.71 | 15.52 | 14.00 | 15.23 | +2.77% | |
| 15.00 | 15.38 | 14.65 | 14.82 | +0.20% | |
| 15.04 | 15.28 | 14.73 | 14.79 | -1.14% | |
| 14.29 | 14.99 | 14.29 | 14.96 | +4.98% | |
| 14.50 | 14.51 | 13.76 | 14.25 | -1.52% | |
| 14.02 | 14.51 | 14.02 | 14.47 | +2.05% | |
| 14.18 | 14.49 | 14.00 | 14.18 | -0.14% | |
| 13.64 | 14.39 | 13.50 | 14.20 | +5.73% | |
| 13.72 | 14.15 | 13.31 | 13.43 | +0.67% | |
| 13.55 | 13.75 | 13.33 | 13.34 | -0.67% | |
| 13.61 | 13.72 | 13.19 | 13.43 | -1.32% | |
| 14.00 | 14.26 | 13.59 | 13.61 | -3.88% | |
| 14.31 | 14.59 | 14.01 | 14.16 | -1.05% | |
| 14.72 | 14.78 | 14.06 | 14.31 | -2.52% | |
| 15.14 | 15.26 | 14.53 | 14.68 | -3.67% | |
| 15.05 | 15.40 | 14.91 | 15.24 | +0.66% | |
| 14.40 | 15.26 | 14.32 | 15.14 | +3.49% | |
| 15.40 | 15.40 | 14.35 | 14.63 | -3.88% | |
| 15.67 | 15.86 | 15.10 | 15.22 | -3.06% | |
| 16.25 | 16.44 | 15.39 | 15.70 | -3.74% | |
| 16.55 | 16.86 | 15.95 | 16.31 | -1.39% | |
| 15.64 | 16.66 | 15.61 | 16.54 | +6.03% | |
| 15.52 | 15.79 | 15.48 | 15.60 | +1.23% | |
| 15.37 | 15.79 | 15.20 | 15.41 | 0.00% | |
| 15.50 | 15.87 | 15.15 | 15.41 | 0.00% | |
| 15.48 | 15.59 | 15.14 | 15.41 | -0.26% | |
| 15.26 | 15.67 | 15.06 | 15.45 | +0.06% | |
| 15.58 | 15.88 | 15.23 | 15.44 | -0.83% | |
| 15.64 | 15.83 | 15.36 | 15.57 | -1.08% | |
| 16.23 | 16.40 | 15.50 | 15.74 | -3.97% | |
| 15.43 | 16.63 | 15.11 | 16.39 | +5.74% | |
| 14.58 | 15.61 | 14.54 | 15.50 | +9.54% | |
| 15.27 | 15.43 | 13.56 | 14.15 | -4.78% | |
| 15.28 | 15.28 | 14.70 | 14.86 | -2.30% | |
| 15.39 | 15.43 | 15.03 | 15.21 | +0.60% | |
| 15.54 | 15.59 | 14.88 | 15.12 | -2.70% | |
| 15.88 | 16.25 | 15.51 | 15.54 | -2.14% | |
| 15.35 | 15.89 | 15.11 | 15.88 | +4.68% | |
| 15.65 | 15.65 | 14.87 | 15.17 | -3.87% | |
| 15.86 | 16.01 | 15.60 | 15.78 | -0.50% | |
| 15.95 | 16.10 | 15.52 | 15.86 | -1.06% | |
| 15.99 | 16.59 | 15.75 | 16.03 | +0.25% | |
| 16.75 | 16.79 | 15.78 | 15.99 | -2.91% | |
| 16.43 | 16.51 | 15.93 | 16.47 | +0.55% | |
| 16.75 | 16.79 | 16.21 | 16.38 | -1.38% | |
| 16.22 | 16.81 | 16.14 | 16.61 | +2.47% | |
| 16.28 | 16.49 | 15.92 | 16.21 | +2.53% | |
| 16.70 | 16.72 | 15.44 | 15.81 | -5.22% | |
| 15.86 | 16.78 | 15.85 | 16.68 | +8.38% | |
| 15.85 | 15.95 | 15.30 | 15.39 | -0.52% | |
| 15.02 | 15.64 | 14.73 | 15.47 | +3.90% | |
| 14.75 | 15.00 | 14.70 | 14.89 | +1.57% | |
| 14.90 | 15.07 | 14.52 | 14.66 | -1.54% | |
| 14.29 | 14.98 | 14.27 | 14.89 | +4.20% | |
| 14.00 | 14.39 | 13.89 | 14.29 | +2.14% | |
| 14.15 | 14.28 | 13.67 | 13.99 | -1.13% | |
| 14.31 | 14.42 | 14.05 | 14.15 | -1.12% | |
| 14.43 | 14.58 | 14.04 | 14.31 | +0.63% | |
| 14.87 | 14.87 | 14.20 | 14.22 | -3.46% | |
| 14.87 | 15.18 | 14.59 | 14.73 | +0.27% | |
| 14.71 | 14.89 | 14.41 | 14.69 | +1.31% | |
| 14.48 | 14.73 | 14.27 | 14.50 | -0.48% | |
| 14.65 | 15.19 | 14.49 | 14.57 | -0.07% | |
| 14.90 | 14.90 | 14.45 | 14.58 | 0.00% | |
| 14.40 | 14.97 | 14.37 | 14.58 | +1.67% | |
| 14.09 | 14.52 | 14.03 | 14.34 | +2.80% | |
| 13.95 | 14.40 | 13.84 | 13.95 | -0.21% | |
| 13.85 | 14.02 | 13.60 | 13.98 | +2.19% | |
| 13.93 | 14.00 | 13.58 | 13.68 | -1.44% | |
| 14.00 | 14.01 | 13.71 | 13.88 | -0.86% | |
| 13.42 | 14.08 | 13.21 | 14.00 | +3.32% | |
| 13.01 | 13.56 | 13.00 | 13.55 | +4.96% | |
| 12.55 | 13.00 | 12.53 | 12.91 | +7.49% | |
| 12.15 | 12.34 | 11.55 | 12.01 | -0.25% | |
| 12.20 | 12.31 | 11.85 | 12.04 | -2.90% | |
| 12.57 | 12.95 | 12.36 | 12.40 | -2.75% | |
| 13.37 | 13.61 | 12.67 | 12.75 | -4.49% | |
| 12.53 | 13.38 | 12.53 | 13.35 | +7.06% | |
| 12.28 | 12.73 | 12.25 | 12.47 | +2.97% | |
| 12.79 | 12.79 | 12.00 | 12.11 | -5.17% | |
| 12.34 | 12.99 | 12.29 | 12.77 | -0.55% | |
| 12.43 | 13.01 | 12.35 | 12.84 | +3.80% | |
| 12.42 | 12.65 | 12.20 | 12.37 | -0.40% | |
| 12.39 | 12.50 | 12.20 | 12.42 | +1.97% | |
| 12.67 | 12.88 | 12.12 | 12.18 | -3.94% | |
| 13.54 | 13.54 | 12.65 | 12.68 | -6.42% | |
| 13.54 | 13.69 | 13.06 | 13.55 | -0.51% | |
| 13.43 | 13.96 | 13.41 | 13.62 | +0.59% | |
| 12.99 | 13.75 | 12.82 | 13.54 | +1.96% | |
| 13.49 | 13.99 | 13.10 | 13.28 | -7.13% | |
| 14.68 | 14.68 | 14.00 | 14.30 | -3.31% | |
| 14.45 | 14.87 | 14.15 | 14.79 | +1.16% | |
| 14.63 | 14.78 | 14.17 | 14.62 | -1.68% | |
| 14.30 | 14.93 | 13.75 | 14.87 | +3.62% | |
| 13.97 | 14.42 | 13.68 | 14.35 | +1.77% | |
| 13.86 | 14.23 | 13.53 | 14.10 | +0.36% | |
| 14.03 | 14.12 | 13.50 | 14.05 | -0.92% | |
| 13.61 | 14.20 | 13.28 | 14.18 | +4.65% | |
| 13.82 | 13.91 | 13.12 | 13.55 | -1.88% | |
| 13.57 | 13.88 | 13.26 | 13.81 | +1.54% | |
| 13.24 | 13.87 | 13.02 | 13.60 | +0.97% | |
| 12.94 | 13.56 | 12.79 | 13.47 | +6.40% | |
| 12.48 | 12.82 | 12.23 | 12.66 | +9.99% | |
| 11.35 | 11.74 | 11.05 | 11.51 | +1.23% | |
| 11.68 | 11.84 | 11.13 | 11.37 | -2.15% | |
| 11.20 | 11.73 | 11.20 | 11.62 | +5.16% | |
| 10.90 | 11.15 | 10.87 | 11.05 | +2.22% | |
| 10.55 | 11.01 | 10.55 | 10.81 | +1.31% | |
| 10.33 | 10.94 | 10.23 | 10.67 | +3.69% | |
| 10.16 | 10.49 | 10.10 | 10.29 | +0.78% | |
| 10.61 | 10.65 | 10.12 | 10.21 | -4.22% | |
| 10.77 | 10.88 | 10.40 | 10.66 | -1.84% | |
| 10.43 | 10.91 | 10.28 | 10.86 | +0.56% | |
| 10.80 | 11.10 | 10.65 | 10.80 | +0.56% | |
| 10.70 | 10.85 | 10.31 | 10.74 | +1.13% | |
| 10.40 | 10.65 | 10.37 | 10.62 | +3.21% | |
| 10.02 | 10.33 | 10.01 | 10.29 | +4.47% | |
| 9.80 | 9.95 | 9.77 | 9.85 | +0.72% | |
| 9.58 | 9.90 | 9.58 | 9.78 | +1.87% | |
| 9.81 | 9.90 | 9.59 | 9.60 | -2.74% | |
| 9.80 | 9.90 | 9.70 | 9.87 | +1.33% | |
| 9.39 | 9.77 | 9.32 | 9.74 | +3.95% | |
| 9.50 | 9.55 | 9.34 | 9.37 | -0.74% | |
| 9.42 | 9.48 | 9.27 | 9.44 | +0.21% | |
| 9.17 | 9.50 | 9.15 | 9.42 | +2.73% | |
| 9.39 | 9.47 | 9.15 | 9.17 | -2.65% | |
| 9.38 | 9.55 | 9.36 | 9.42 | -0.11% | |
| 9.75 | 9.75 | 9.41 | 9.43 | -2.98% | |
| 9.71 | 9.77 | 9.51 | 9.72 | +0.52% | |
| 9.55 | 9.68 | 9.49 | 9.67 | +1.90% | |
| 9.19 | 9.60 | 9.19 | 9.49 | +3.38% | |
| 9.15 | 9.43 | 9.14 | 9.18 | +0.66% | |
| 9.26 | 9.37 | 9.01 | 9.12 | -1.19% | |
| 9.27 | 9.38 | 9.23 | 9.23 | -0.75% | |
| 9.27 | 9.43 | 9.24 | 9.30 | +0.65% | |
| 9.29 | 9.34 | 9.18 | 9.24 | -2.22% | |
| 9.36 | 9.45 | 9.26 | 9.45 | +0.96% | |
| 9.29 | 9.37 | 9.22 | 9.36 | +0.54% | |
| 9.34 | 9.46 | 9.29 | 9.31 | -0.64% | |
| 9.41 | 9.58 | 9.36 | 9.37 | -0.11% | |
| 9.64 | 9.75 | 9.36 | 9.38 | -2.09% | |
| 9.72 | 9.80 | 9.54 | 9.58 | -0.21% | |
| 9.60 | 9.66 | 9.48 | 9.60 | 0.00% | |
| 9.69 | 9.75 | 9.57 | 9.60 | -0.62% | |
| 9.84 | 9.94 | 9.64 | 9.66 | -1.63% | |
| 10.17 | 10.25 | 9.77 | 9.82 | -2.68% | |
| 10.24 | 10.26 | 9.94 | 10.09 | -1.08% | |
| 10.19 | 10.28 | 10.11 | 10.20 | -0.20% | |
| 10.05 | 10.26 | 9.88 | 10.22 | -2.01% | |
| 10.52 | 10.60 | 10.26 | 10.43 | -0.86% | |
| 10.73 | 10.76 | 10.51 | 10.52 | -2.23% | |
| 11.12 | 11.14 | 10.65 | 10.76 | -2.36% | |
| 10.78 | 11.15 | 10.70 | 11.02 | +4.45% | |
| 10.52 | 10.57 | 10.32 | 10.55 | +0.57% | |
| 10.50 | 10.65 | 10.45 | 10.49 | -0.76% | |
| 10.36 | 10.61 | 10.26 | 10.57 | +3.32% | |
| 10.23 | 10.32 | 10.11 | 10.23 | +0.39% | |
| 10.05 | 10.23 | 9.98 | 10.19 | +1.49% | |
| 9.58 | 10.07 | 9.51 | 10.04 | +5.68% | |
| 9.30 | 9.52 | 9.18 | 9.50 | +3.04% | |
| 9.40 | 9.53 | 9.22 | 9.22 | -0.22% | |
| 9.50 | 9.50 | 9.23 | 9.24 | -2.84% | |
| 9.40 | 9.54 | 9.18 | 9.51 | +0.42% | |
| 9.39 | 9.58 | 9.29 | 9.47 | +1.07% | |
| 9.02 | 9.48 | 8.95 | 9.37 | +1.52% | |
| 9.02 | 9.25 | 8.97 | 9.23 | +4.89% | |
| 8.52 | 8.86 | 8.52 | 8.80 | 0.00% | |
| 8.77 | 8.86 | 8.72 | 8.80 | +0.34% | |
| 8.69 | 8.88 | 8.68 | 8.77 | +1.86% | |
| 8.46 | 8.63 | 8.31 | 8.61 | +1.65% | |
| 8.47 | 8.61 | 8.36 | 8.47 | 0.00% | |
| 8.17 | 8.53 | 8.17 | 8.47 | +2.79% | |
| 8.32 | 8.37 | 8.18 | 8.24 | -1.32% | |
| 8.50 | 8.50 | 8.25 | 8.35 | -1.76% | |
| 8.42 | 8.50 | 8.27 | 8.50 | +1.31% | |
| 8.44 | 8.56 | 8.35 | 8.39 | -1.41% | |
| 8.47 | 8.60 | 8.34 | 8.51 | +1.07% | |
| 8.16 | 8.44 | 8.16 | 8.42 | +2.18% | |
| 8.16 | 8.36 | 8.16 | 8.24 | +0.12% | |
| 8.45 | 8.50 | 8.14 | 8.23 | -2.14% | |
| 8.16 | 8.41 | 8.16 | 8.41 | +3.19% | |
| 7.98 | 8.15 | 7.97 | 8.15 | +1.24% | |
| 8.13 | 8.20 | 8.01 | 8.05 | -0.74% | |
| 7.98 | 8.20 | 7.90 | 8.11 | +1.00% | |
| 8.00 | 8.14 | 7.91 | 8.03 | -0.50% | |
| 8.09 | 8.26 | 8.02 | 8.07 | +0.25% | |
| 8.03 | 8.16 | 8.01 | 8.05 | +0.25% | |
| 7.99 | 8.05 | 7.86 | 8.03 | -0.74% | |
| 7.95 | 8.18 | 7.92 | 8.09 | +4.93% | |
| 7.93 | 8.14 | 7.66 | 7.71 | -4.22% | |
| 8.26 | 8.37 | 8.05 | 8.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHIP chart for longer ranges.