Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

9.450 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.858 5.004 4.858 4.936 185,439 +0.04(+0.80%)
Mar 30, 2023 5.024 5.045 4.867 4.897 213,118 -0.12(-2.43%)
Mar 29, 2023 5.213 5.242 4.999 5.019 324,506 -0.19(-3.72%)
Mar 28, 2023 5.038 5.329 5.012 5.213 188,299 +0.15(+2.87%)
Mar 27, 2023 5.388 5.388 4.990 5.067 347,364 -0.32(-5.95%)
Mar 24, 2023 5.242 5.402 5.232 5.388 80,995 +0.11(+2.02%)
Mar 23, 2023 5.184 5.426 5.184 5.281 157,698 +0.12(+2.26%)
Mar 22, 2023 5.310 5.310 5.087 5.164 274,242 -0.16(-2.92%)
Mar 21, 2023 5.417 5.572 5.310 5.320 161,601 -0.10(-1.79%)
Mar 20, 2023 5.358 5.475 5.329 5.417 259,671 +0.11(+2.01%)
Mar 17, 2023 5.455 5.499 5.198 5.310 363,597 -0.15(-2.67%)
Mar 16, 2023 5.339 5.470 4.990 5.455 573,728 +0.07(+1.26%)
Mar 15, 2023 5.397 5.494 5.234 5.388 340,449 -0.28(-4.97%)
Mar 14, 2023 5.630 5.955 5.164 5.669 1,009,581 -0.28(-4.73%)
Mar 13, 2023 6.019 6.096 5.786 5.951 278,690 -0.17(-2.85%)
Mar 10, 2023 6.349 6.387 6.091 6.125 190,299 -0.09(-1.41%)
Mar 09, 2023 6.504 6.514 6.145 6.213 283,725 -0.23(-3.61%)
Mar 08, 2023 6.426 6.662 6.387 6.446 308,502 +0.09(+1.37%)
Mar 07, 2023 6.417 6.504 6.281 6.358 185,613 -0.07(-1.06%)
Mar 06, 2023 6.635 6.698 6.412 6.426 243,543 -0.17(-2.50%)
Mar 03, 2023 6.552 6.717 6.368 6.591 247,875 +0.06(+0.89%)
Mar 02, 2023 6.504 6.601 6.402 6.533 207,368 -0.05(-0.74%)
Mar 01, 2023 6.669 6.873 6.543 6.582 306,570 -0.08(-1.17%)
Feb 28, 2023 6.436 6.737 6.436 6.659 417,673 +0.22(+3.47%)
Feb 27, 2023 6.164 6.533 6.164 6.436 430,106 +0.35(+5.74%)
Feb 24, 2023 5.553 6.174 5.553 6.086 585,700 +0.48(+8.48%)
Feb 23, 2023 5.485 5.677 5.485 5.611 220,503 +0.20(+3.77%)
Feb 22, 2023 5.242 5.494 5.213 5.407 226,240 +0.18(+3.53%)
Feb 21, 2023 5.096 5.310 5.096 5.223 387,720 +0.11(+2.09%)
Feb 17, 2023 5.135 5.165 5.019 5.116 223,270 -0.08(-1.50%)
Feb 16, 2023 5.261 5.339 5.009 5.193 366,960 +0.00(+0.07%)
Feb 15, 2023 5.267 5.383 4.999 5.190 470,422 -0.25(-4.54%)
Feb 14, 2023 5.621 5.630 5.393 5.436 221,826 -0.21(-3.80%)
Feb 13, 2023 5.956 5.956 5.583 5.651 163,606 -0.15(-2.66%)
Feb 10, 2023 5.824 5.859 5.681 5.805 95,610 -0.04(-0.63%)
Feb 09, 2023 5.980 5.980 5.630 5.842 151,416 +0.01(+0.23%)
Feb 08, 2023 5.824 5.883 5.743 5.828 144,034 +0.09(+1.52%)
Feb 07, 2023 5.727 5.902 5.533 5.741 217,057 +0.11(+1.97%)
Feb 06, 2023 5.727 5.800 5.533 5.630 180,099 +0.00(+0.07%)
Feb 03, 2023 5.824 5.824 5.592 5.626 177,682 -0.20(-3.40%)
Feb 02, 2023 6.006 6.019 5.630 5.824 329,069 -0.17(-2.76%)
Feb 01, 2023 5.533 6.019 5.548 5.989 288,270 +0.34(+6.07%)
Jan 31, 2023 5.466 5.667 5.438 5.647 203,683 +0.23(+4.25%)
Jan 30, 2023 5.485 5.629 5.347 5.417 222,453 -0.09(-1.71%)
Jan 27, 2023 5.823 5.823 5.242 5.511 687,320 -0.29(-4.92%)
Jan 26, 2023 5.872 5.872 5.767 5.796 119,915 -0.03(-0.48%)
Jan 25, 2023 5.630 5.844 5.533 5.824 197,849 +0.16(+2.74%)
Jan 24, 2023 5.921 5.921 5.582 5.669 190,606 -0.26(-4.34%)
Jan 23, 2023 6.019 6.104 5.824 5.926 190,656 -0.14(-2.24%)
Jan 20, 2023 5.975 6.106 5.824 6.062 278,339 +0.21(+3.51%)
Jan 19, 2023 5.973 5.973 5.791 5.856 152,834 -0.12(-1.95%)
Jan 18, 2023 6.019 6.104 5.834 5.973 270,295 +0.16(+2.74%)
Jan 17, 2023 5.688 5.815 5.562 5.814 238,476 +0.26(+4.67%)
Jan 13, 2023 5.423 5.688 5.358 5.555 110,028 +0.02(+0.37%)
Jan 12, 2023 5.511 5.630 5.437 5.534 176,111 +0.02(+0.44%)
Jan 11, 2023 5.436 5.523 5.339 5.510 173,776 +0.17(+3.13%)
Jan 10, 2023 5.242 5.431 5.192 5.343 177,618 +0.20(+3.85%)
Jan 09, 2023 5.339 5.532 5.049 5.145 241,154 -0.06(-1.12%)
Jan 06, 2023 4.951 5.426 4.923 5.203 198,732 +0.29(+5.87%)
Jan 05, 2023 4.854 5.048 4.844 4.915 91,090 +0.10(+2.06%)
Jan 04, 2023 4.854 5.022 4.757 4.816 141,014 +0.13(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.