SHIP(SHIP)
SHIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $15.88 | $16.25 | $15.51 | $15.54 | 198,653 |
| 5/20/2026 | $15.35 | $15.89 | $15.11 | $15.88 | 129,146 |
| 5/19/2026 | $15.65 | $15.65 | $14.87 | $15.17 | 339,870 |
| 5/18/2026 | $15.86 | $16.01 | $15.60 | $15.78 | 177,314 |
| 5/15/2026 | $15.95 | $16.10 | $15.52 | $15.86 | 153,229 |
| 5/14/2026 | $15.99 | $16.59 | $15.75 | $16.03 | 207,636 |
| 5/13/2026 | $16.75 | $16.79 | $15.78 | $15.99 | 255,975 |
| 5/12/2026 | $16.43 | $16.51 | $15.93 | $16.47 | 167,400 |
| 5/11/2026 | $16.75 | $16.79 | $16.21 | $16.38 | 274,213 |
| 5/8/2026 | $16.22 | $16.81 | $16.14 | $16.61 | 215,041 |
| 5/7/2026 | $16.28 | $16.49 | $15.92 | $16.21 | 287,656 |
| 5/6/2026 | $16.70 | $16.72 | $15.44 | $15.81 | 398,140 |
| 5/5/2026 | $15.86 | $16.77 | $15.85 | $16.68 | 414,906 |
| 5/4/2026 | $15.85 | $15.95 | $15.30 | $15.39 | 362,564 |
| 5/1/2026 | $15.02 | $15.64 | $14.73 | $15.47 | 377,988 |
| 4/30/2026 | $14.75 | $15.00 | $14.70 | $14.89 | 158,335 |
| 4/29/2026 | $14.90 | $15.07 | $14.52 | $14.66 | 200,333 |
| 4/28/2026 | $14.29 | $14.98 | $14.27 | $14.89 | 187,800 |
| 4/27/2026 | $14.00 | $14.39 | $13.89 | $14.29 | 343,428 |
| 4/24/2026 | $14.15 | $14.28 | $13.67 | $13.99 | 177,537 |
| 4/23/2026 | $14.31 | $14.42 | $14.05 | $14.15 | 87,335 |
| 4/22/2026 | $14.43 | $14.58 | $14.04 | $14.31 | 131,358 |
| 4/21/2026 | $14.87 | $14.87 | $14.20 | $14.22 | 157,600 |
| 4/20/2026 | $14.87 | $15.18 | $14.59 | $14.73 | 236,249 |
| 4/17/2026 | $14.71 | $14.89 | $14.41 | $14.69 | 155,507 |
| 4/16/2026 | $14.48 | $14.73 | $14.27 | $14.50 | 169,600 |
| 4/15/2026 | $14.65 | $15.19 | $14.49 | $14.57 | 186,403 |
| 4/14/2026 | $14.90 | $14.90 | $14.45 | $14.58 | 145,400 |
| 4/13/2026 | $14.40 | $14.97 | $14.37 | $14.58 | 265,800 |
| 4/10/2026 | $14.09 | $14.52 | $14.03 | $14.34 | 231,135 |
| 4/9/2026 | $13.95 | $14.40 | $13.84 | $13.95 | 219,513 |
| 4/8/2026 | $13.85 | $14.02 | $13.60 | $13.98 | 138,916 |
| 4/7/2026 | $13.93 | $14.00 | $13.58 | $13.68 | 132,920 |
| 4/6/2026 | $14.00 | $14.01 | $13.71 | $13.88 | 162,302 |
| 4/2/2026 | $13.42 | $14.08 | $13.21 | $14.00 | 210,600 |
| 4/1/2026 | $13.01 | $13.56 | $13.00 | $13.55 | 238,900 |
| 3/31/2026 | $12.55 | $13.00 | $12.53 | $12.91 | 235,200 |
| 3/30/2026 | $12.15 | $12.34 | $11.55 | $12.01 | 293,687 |
| 3/27/2026 | $12.20 | $12.31 | $11.85 | $12.04 | 309,900 |
| 3/26/2026 | $12.57 | $12.95 | $12.36 | $12.40 | 176,708 |
| 3/25/2026 | $13.37 | $13.61 | $12.67 | $12.75 | 326,929 |
| 3/24/2026 | $12.53 | $13.38 | $12.53 | $13.35 | 356,500 |
| 3/23/2026 | $12.28 | $12.73 | $12.25 | $12.47 | 230,754 |
| 3/20/2026 | $12.79 | $12.79 | $12.00 | $12.11 | 188,869 |
| 3/19/2026 | $12.34 | $12.99 | $12.29 | $12.77 | 253,800 |
| 3/18/2026 | $12.43 | $13.01 | $12.35 | $12.84 | 274,300 |
| 3/17/2026 | $12.42 | $12.65 | $12.20 | $12.37 | 157,700 |
| 3/16/2026 | $12.39 | $12.50 | $12.20 | $12.42 | 195,277 |
| 3/13/2026 | $12.67 | $12.88 | $12.12 | $12.18 | 266,300 |
| 3/12/2026 | $13.54 | $13.54 | $12.65 | $12.68 | 252,595 |
| 3/11/2026 | $13.54 | $13.69 | $13.06 | $13.55 | 346,830 |
| 3/10/2026 | $13.43 | $13.96 | $13.41 | $13.62 | 329,135 |
| 3/9/2026 | $12.99 | $13.75 | $12.82 | $13.54 | 366,716 |
| 3/6/2026 | $13.49 | $13.99 | $13.10 | $13.28 | 636,790 |
| 3/5/2026 | $14.68 | $14.68 | $14.00 | $14.30 | 314,972 |
| 3/4/2026 | $14.45 | $14.87 | $14.15 | $14.79 | 264,752 |
| 3/3/2026 | $14.63 | $14.78 | $14.17 | $14.62 | 377,509 |
| 3/2/2026 | $14.30 | $14.93 | $13.75 | $14.87 | 509,800 |
| 2/27/2026 | $13.97 | $14.42 | $13.68 | $14.35 | 329,824 |
| 2/26/2026 | $13.86 | $14.23 | $13.53 | $14.10 | 335,286 |
| 2/25/2026 | $14.03 | $14.12 | $13.50 | $14.05 | 357,400 |
| 2/24/2026 | $13.61 | $14.20 | $13.28 | $14.18 | 477,808 |
| 2/23/2026 | $13.82 | $13.91 | $13.12 | $13.55 | 395,200 |
| 2/20/2026 | $13.57 | $13.88 | $13.26 | $13.81 | 379,035 |