$14.63
-0.590 (-3.88%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.56 | $16.83 | Thursday, 18th Jun 2026 SHIP stock ended at $14.63. This is 3.88% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 7.32% from a day low at $14.35 to a day high of $15.40. |
| 90 days | $11.55 | $16.83 | |
| 52 weeks | $6.11 | $16.83 |
Historical Seanergy Maritime Holdings Corp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $15.25 | $15.40 | $14.35 | $14.63 | 268 438 |
| Jun 17, 2026 | $15.67 | $15.86 | $15.13 | $15.22 | 161 282 |
| Jun 16, 2026 | $16.25 | $16.44 | $15.42 | $15.70 | 194 158 |
| Jun 15, 2026 | $16.60 | $16.83 | $15.95 | $16.31 | 243 695 |
| Jun 12, 2026 | $15.71 | $16.66 | $15.61 | $16.54 | 238 256 |
| Jun 11, 2026 | $15.61 | $15.66 | $15.50 | $15.60 | 105 162 |
| Jun 10, 2026 | $15.07 | $15.43 | $15.07 | $15.41 | 147 120 |
| Jun 09, 2026 | $15.50 | $15.87 | $15.15 | $15.41 | 167 117 |
| Jun 08, 2026 | $15.48 | $15.59 | $15.14 | $15.41 | 195 031 |
| Jun 05, 2026 | $15.26 | $15.67 | $15.06 | $15.45 | 146 882 |
| Jun 04, 2026 | $15.58 | $15.88 | $15.23 | $15.44 | 142 545 |
| Jun 03, 2026 | $15.65 | $15.83 | $15.38 | $15.57 | 136 125 |
| Jun 02, 2026 | $16.30 | $16.40 | $15.50 | $15.74 | 284 847 |
| Jun 01, 2026 | $15.35 | $16.63 | $15.12 | $16.39 | 504 276 |
| May 29, 2026 | $14.58 | $15.61 | $14.54 | $15.50 | 409 505 |
| May 28, 2026 | $15.27 | $15.43 | $13.56 | $14.15 | 639 809 |
| May 27, 2026 | $15.28 | $15.28 | $14.70 | $14.86 | 271 132 |
| May 26, 2026 | $15.39 | $15.43 | $15.03 | $15.21 | 243 359 |
| May 22, 2026 | $15.55 | $15.55 | $14.88 | $15.12 | 218 466 |
| May 21, 2026 | $15.87 | $16.25 | $15.50 | $15.54 | 197 174 |
| May 20, 2026 | $15.35 | $15.89 | $15.11 | $15.88 | 128 935 |
| May 19, 2026 | $15.65 | $15.65 | $14.87 | $15.17 | 339 770 |
| May 18, 2026 | $15.86 | $16.01 | $15.60 | $15.78 | 172 326 |
| May 15, 2026 | $15.95 | $16.10 | $15.52 | $15.86 | 153 102 |
| May 14, 2026 | $15.99 | $16.34 | $15.75 | $16.03 | 203 599 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SHIP stock historical prices to predict future price movements?
Trend Analysis: Examine the SHIP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SHIP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SHIP