Register for real-time alerts, custom portfolio, and market movers
SHIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.175 | 0.02 | 1.29% | 1.16 | 1.175 | 1.16 | 449,426 |
| May 17 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.15 | 77,227 |
| May 16 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 16,375 |
| May 15 2024 | 1.15 | 0.01 | 0.88% | 1.145 | 1.15 | 1.14 | 53,926 |
| May 14 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 1.14 | 579,534 |
| May 13 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.145 | 1.14 | 144,679 |
| May 10 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.145 | 1.14 | 1,243,784 |
| May 09 2024 | 1.14 | 0.00 | 0.00% | 1.145 | 1.15 | 1.14 | 36,313 |
| May 08 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.145 | 1.135 | 81,711 |
| May 07 2024 | 1.14 | 0.01 | 0.88% | 1.13 | 1.145 | 1.13 | 83,332 |
| May 03 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.135 | 1.13 | 4,571 |
| May 02 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.135 | 1.13 | 627,461 |
| May 01 2024 | 1.13 | 0.00 | 0.44% | 1.125 | 1.13 | 1.125 | 362,612 |
| Apr 30 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.13 | 1.125 | 104,591 |
| Apr 29 2024 | 1.125 | -0.01 | -0.44% | 1.13 | 1.13 | 1.12 | 293,582 |
| Apr 26 2024 | 1.13 | 0.00 | 0.44% | 1.125 | 1.13 | 1.125 | 208,035 |
| Apr 25 2024 | 1.125 | -0.02 | -1.32% | 1.125 | 1.135 | 1.125 | 109,122 |
| Apr 24 2024 | 1.14 | 0.01 | 0.88% | 1.125 | 1.14 | 1.125 | 185,444 |
| Apr 23 2024 | 1.13 | 0.00 | 0.44% | 1.125 | 1.13 | 1.115 | 156,562 |
| Apr 22 2024 | 1.125 | 0.00 | 0.45% | 1.12 | 1.125 | 1.12 | 14,152 |
| Apr 19 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.115 | 894,874 |
| Apr 18 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.115 | 386,083 |
| Apr 17 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.135 | 1.115 | 204,064 |
| Apr 16 2024 | 1.12 | 0.00 | 0.00% | 1.125 | 1.13 | 1.12 | 157,305 |
| Apr 15 2024 | 1.12 | 0.00 | 0.00% | 1.125 | 1.13 | 1.12 | 442,004 |
| Apr 12 2024 | 1.12 | -0.01 | -0.88% | 1.125 | 1.125 | 1.12 | 216,144 |
| Apr 11 2024 | 1.13 | -0.03 | -2.59% | 1.125 | 1.16 | 1.125 | 436,457 |
| Apr 10 2024 | 1.16 | 0.04 | 3.57% | 1.12 | 1.16 | 1.12 | 107,625 |
| Apr 09 2024 | 1.12 | 0.01 | 0.90% | 1.115 | 1.12 | 1.115 | 170,904 |
| Apr 08 2024 | 1.11 | 0.00 | 0.00% | 1.115 | 1.12 | 1.11 | 335,792 |
| Apr 05 2024 | 1.11 | -0.01 | -0.89% | 1.125 | 1.125 | 1.11 | 50,397 |
| Apr 04 2024 | 1.12 | -0.01 | -0.44% | 1.125 | 1.13 | 1.12 | 236,504 |
| Apr 03 2024 | 1.125 | 0.00 | 0.45% | 1.115 | 1.125 | 1.115 | 368,841 |
| Apr 02 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.12 | 1.09 | 240,772 |
| Mar 28 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.085 | 219,229 |
| Mar 27 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 380,164 |
| Mar 26 2024 | 1.09 | 0.01 | 0.46% | 1.085 | 1.09 | 1.085 | 727,296 |
| Mar 25 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.09 | 1.085 | 276,871 |
| Mar 22 2024 | 1.085 | 0.00 | 0.46% | 1.09 | 1.09 | 1.085 | 396,253 |
| Mar 21 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.095 | 1.08 | 355,560 |
| Mar 20 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.09 | 1.075 | 1,952,827 |
| Mar 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.075 | 1,284,164 |
| Mar 18 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 107,694 |
| Mar 15 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 11,505 |
| Mar 14 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 45,382 |
| Mar 13 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 143,946 |
| Mar 12 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 473,582 |
| Mar 11 2024 | 1.08 | -0.01 | -0.46% | 1.08 | 1.08 | 1.08 | 47,791 |
| Mar 08 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.085 | 1.085 | 1,204,973 |
| Mar 07 2024 | 1.085 | -0.01 | -0.46% | 1.085 | 1.09 | 1.08 | 247,362 |
| Mar 06 2024 | 1.09 | 0.01 | 0.46% | 1.085 | 1.09 | 1.085 | 105,790 |
| Mar 05 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.085 | 1.085 | 316,315 |
| Mar 04 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.085 | 1.085 | 155,688 |
| Mar 01 2024 | 1.085 | 0.00 | 0.46% | 1.085 | 1.085 | 1.085 | 332,716 |
| Feb 29 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.085 | 1.065 | 200,526 |
| Feb 28 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.08 | 1.07 | 1,373,187 |
| Feb 27 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.08 | 1.07 | 162,949 |
| Feb 26 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 42,830 |
| Feb 23 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 60,720 |
| Feb 22 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 130,447 |
| Feb 21 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.075 | 213,064 |
