Register for streaming realtime charts, analysis tools, and prices.
SHIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 8.48 | -0.23 | -2.64% | 8.80 | 8.94 | 8.44 | 182,463 |
| Apr 12 2024 | 8.71 | -0.21 | -2.35% | 8.88 | 9.06 | 8.67 | 200,250 |
| Apr 11 2024 | 8.92 | 0.27 | 3.12% | 8.82 | 9.38 | 8.82 | 474,184 |
| Apr 10 2024 | 8.65 | 0.21 | 2.49% | 8.59 | 8.86 | 8.57 | 271,398 |
| Apr 09 2024 | 8.44 | -0.36 | -4.09% | 8.80 | 8.84 | 8.43 | 198,887 |
| Apr 08 2024 | 8.80 | 0.56 | 6.80% | 8.65 | 9.2223 | 8.63 | 654,614 |
| Apr 05 2024 | 8.24 | -0.23 | -2.72% | 8.47 | 8.56 | 8.23 | 181,479 |
| Apr 04 2024 | 8.47 | -0.27 | -3.09% | 8.78 | 8.78 | 8.43 | 104,568 |
| Apr 03 2024 | 8.74 | 0.30 | 3.55% | 8.51 | 8.90 | 8.51 | 149,557 |
| Apr 02 2024 | 8.44 | -0.17 | -1.97% | 8.52 | 8.55 | 8.32 | 264,225 |
| Apr 01 2024 | 8.61 | -0.09 | -1.03% | 8.69 | 8.90 | 8.41 | 276,118 |
| Mar 28 2024 | 8.70 | 0.28 | 3.33% | 8.37 | 8.935 | 8.26 | 226,359 |
| Mar 27 2024 | 8.42 | -0.22 | -2.55% | 8.65 | 8.68 | 8.34 | 235,056 |
| Mar 26 2024 | 8.64 | -0.32 | -3.57% | 8.63 | 9.14 | 8.60 | 352,810 |
| Mar 25 2024 | 8.96 | -0.37 | -3.97% | 9.35 | 9.44 | 8.94 | 232,178 |
| Mar 22 2024 | 9.33 | 0.02 | 0.21% | 9.07 | 9.34 | 9.07 | 180,299 |
| Mar 21 2024 | 9.31 | 0.33 | 3.67% | 9.07 | 9.40 | 8.98 | 299,967 |
| Mar 20 2024 | 8.98 | -0.13 | -1.43% | 9.00 | 9.00 | 8.78 | 279,720 |
| Mar 19 2024 | 9.11 | -0.08 | -0.87% | 9.22 | 9.25 | 8.92 | 391,398 |
| Mar 18 2024 | 9.19 | 0.46 | 5.27% | 8.87 | 9.3481 | 8.83 | 394,272 |
| Mar 15 2024 | 8.73 | -0.01 | -0.11% | 8.75 | 8.91 | 8.5407 | 313,960 |
| Mar 14 2024 | 8.74 | -0.44 | -4.79% | 9.12 | 9.19 | 8.72 | 356,612 |
| Mar 13 2024 | 9.18 | 0.63 | 7.37% | 8.51 | 9.22 | 8.42 | 1,053,888 |
| Mar 12 2024 | 8.55 | 0.33 | 4.01% | 8.24 | 8.58 | 8.23 | 286,958 |
| Mar 11 2024 | 8.22 | -0.22 | -2.61% | 8.43 | 8.43 | 8.12 | 101,333 |
| Mar 08 2024 | 8.44 | -0.01 | -0.12% | 8.50 | 8.51 | 8.32 | 193,304 |
| Mar 07 2024 | 8.45 | 0.26 | 3.17% | 8.20 | 8.51 | 8.20 | 196,951 |
| Mar 06 2024 | 8.19 | 0.08 | 0.99% | 8.11 | 8.37 | 8.03 | 395,634 |
| Mar 05 2024 | 8.11 | 0.03 | 0.37% | 8.01 | 8.19 | 7.959 | 105,465 |
| Mar 04 2024 | 8.08 | -0.25 | -3.00% | 8.32 | 8.33 | 7.95 | 175,883 |
| Mar 01 2024 | 8.33 | 0.15 | 1.83% | 8.33 | 8.53 | 8.30 | 323,603 |
| Feb 29 2024 | 8.18 | 0.06 | 0.74% | 8.10 | 8.20 | 7.93 | 157,966 |
| Feb 28 2024 | 8.12 | 0.27 | 3.44% | 8.10 | 8.29 | 8.09 | 285,156 |
| Feb 27 2024 | 7.85 | 0.15 | 1.95% | 7.66 | 7.89 | 7.66 | 90,509 |
| Feb 26 2024 | 7.70 | -0.34 | -4.23% | 8.01 | 8.04 | 7.66 | 103,318 |
| Feb 23 2024 | 8.04 | 0.32 | 4.21% | 7.72 | 8.13 | 7.72 | 281,098 |
| Feb 22 2024 | 7.715 | 0.20 | 2.59% | 7.51 | 7.79 | 7.51 | 158,422 |
| Feb 21 2024 | 7.52 | 0.09 | 1.21% | 7.50 | 7.64 | 7.3601 | 95,205 |
| Feb 20 2024 | 7.43 | -0.08 | -1.07% | 7.48 | 7.48 | 7.38 | 67,592 |
| Feb 16 2024 | 7.51 | 0.23 | 3.16% | 7.32 | 7.60 | 7.2627 | 119,225 |
| Feb 15 2024 | 7.28 | -0.02 | -0.27% | 7.20 | 7.30 | 6.98 | 153,518 |
| Feb 14 2024 | 7.30 | -0.12 | -1.62% | 7.55 | 7.55 | 7.11 | 153,471 |
| Feb 13 2024 | 7.42 | 0.13 | 1.78% | 7.16 | 7.46 | 7.10 | 224,794 |
| Feb 12 2024 | 7.29 | 0.09 | 1.25% | 7.16 | 7.45 | 7.16 | 175,928 |
| Feb 09 2024 | 7.20 | -0.20 | -2.70% | 7.42 | 7.64 | 7.19 | 234,648 |
| Feb 08 2024 | 7.40 | -0.02 | -0.27% | 7.33 | 7.44 | 7.2201 | 59,584 |
| Feb 07 2024 | 7.42 | -0.15 | -1.98% | 7.55 | 7.56 | 7.28 | 124,751 |
| Feb 06 2024 | 7.57 | 0.09 | 1.20% | 7.46 | 7.8699 | 7.46 | 117,039 |
| Feb 05 2024 | 7.48 | 0.14 | 1.91% | 7.32 | 7.60 | 7.25 | 106,760 |
| Feb 02 2024 | 7.34 | 0.15 | 2.09% | 7.21 | 7.40 | 7.19 | 104,857 |
| Feb 01 2024 | 7.19 | -0.28 | -3.75% | 7.49 | 7.685 | 7.10 | 152,363 |
| Jan 31 2024 | 7.47 | -0.19 | -2.48% | 7.42 | 7.85 | 7.42 | 111,835 |
| Jan 30 2024 | 7.66 | -0.03 | -0.39% | 7.68 | 7.77 | 7.53 | 117,120 |
| Jan 29 2024 | 7.69 | -0.32 | -4.00% | 7.91 | 7.92 | 7.59 | 121,154 |
| Jan 26 2024 | 8.01 | 0.46 | 6.09% | 7.56 | 8.17 | 7.505 | 287,708 |
| Jan 25 2024 | 7.55 | -0.33 | -4.19% | 7.88 | 7.928 | 7.40 | 128,172 |
| Jan 24 2024 | 7.88 | 0.13 | 1.68% | 7.75 | 8.05 | 7.75 | 108,369 |
| Jan 23 2024 | 7.75 | -0.12 | -1.52% | 7.76 | 7.88 | 7.57 | 130,011 |
| Jan 22 2024 | 7.87 | -0.13 | -1.63% | 7.91 | 8.08 | 7.86 | 127,715 |
| Jan 19 2024 | 8.00 | -0.20 | -2.44% | 8.20 | 8.3299 | 7.94 | 132,143 |
| Jan 18 2024 | 8.20 | 0.76 | 10.22% | 7.53 | 8.21 | 7.53 | 263,238 |
| Jan 17 2024 | 7.44 | -0.05 | -0.67% | 7.42 | 7.5813 | 7.35 | 86,382 |
