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

Seanergy Maritime Hl (NQ: SHIP )

9.570 +0.120 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 5.819 5.819 5.593 5.701 92,637 -0.06(-1.02%)
Jul 28, 2023 5.495 5.789 5.397 5.760 101,218 +0.27(+5.01%)
Jul 27, 2023 5.554 5.652 5.446 5.485 93,879 -0.08(-1.41%)
Jul 26, 2023 5.083 5.573 5.083 5.563 159,969 +0.46(+9.04%)
Jul 25, 2023 5.053 5.181 5.053 5.102 65,825 +0.04(+0.78%)
Jul 24, 2023 5.102 5.200 5.043 5.063 81,280 -0.08(-1.53%)
Jul 21, 2023 5.367 5.367 5.102 5.142 87,287 -0.18(-3.32%)
Jul 20, 2023 5.171 5.387 5.171 5.318 107,860 +0.11(+2.07%)
Jul 19, 2023 4.965 5.249 4.965 5.210 78,228 +0.21(+4.12%)
Jul 18, 2023 4.935 5.083 4.935 5.004 90,658 +0.07(+1.39%)
Jul 17, 2023 5.083 5.130 4.891 4.935 135,209 -0.23(-4.37%)
Jul 14, 2023 5.298 5.324 5.073 5.161 124,956 -0.20(-3.66%)
Jul 13, 2023 5.367 5.406 5.306 5.357 78,939 -0.03(-0.55%)
Jul 12, 2023 5.397 5.455 5.308 5.387 109,846 +0.01(+0.18%)
Jul 11, 2023 5.102 5.377 5.102 5.377 147,097 +0.27(+5.38%)
Jul 10, 2023 5.083 5.146 5.034 5.102 190,051 -0.01(-0.19%)
Jul 07, 2023 4.818 5.151 4.788 5.112 331,600 +0.34(+7.20%)
Jul 06, 2023 4.857 4.857 4.563 4.769 108,596 -0.04(-0.82%)
Jul 05, 2023 4.778 4.945 4.729 4.808 102,921 -0.09(-1.80%)
Jul 03, 2023 4.710 4.935 4.690 4.896 153,142 +0.17(+3.53%)
Jun 30, 2023 4.778 4.837 4.690 4.729 94,727 -0.08(-1.63%)
Jun 29, 2023 4.563 4.847 4.528 4.808 197,117 +0.20(+4.26%)
Jun 28, 2023 4.288 4.661 4.284 4.612 162,684 +0.26(+5.86%)
Jun 27, 2023 4.268 4.366 4.246 4.357 215,551 +0.14(+3.26%)
Jun 26, 2023 4.288 4.347 4.170 4.219 190,680 -0.06(-1.38%)
Jun 23, 2023 4.121 4.298 4.121 4.278 52,853 +0.11(+2.59%)
Jun 22, 2023 4.200 4.278 4.043 4.170 83,494 -0.07(-1.62%)
Jun 21, 2023 4.170 4.258 4.062 4.239 89,036 +0.08(+2.01%)
Jun 20, 2023 4.077 4.175 4.009 4.155 156,747 +0.11(+2.65%)
Jun 16, 2023 4.126 4.139 4.048 4.048 60,931 -0.07(-1.66%)
Jun 15, 2023 4.302 4.350 4.068 4.116 260,475 -0.17(-3.87%)
Jun 14, 2023 4.136 4.380 4.126 4.282 109,595 +0.12(+2.81%)
Jun 13, 2023 4.107 4.212 4.107 4.165 88,367 +0.08(+1.91%)
Jun 12, 2023 4.224 4.233 4.029 4.087 109,167 -0.15(-3.46%)
Jun 09, 2023 4.331 4.360 4.180 4.233 93,297 -0.08(-1.81%)
Jun 08, 2023 4.282 4.394 4.282 4.311 69,983 +0.04(+0.91%)
Jun 07, 2023 4.341 4.399 4.263 4.272 132,422 -0.07(-1.57%)
Jun 06, 2023 4.302 4.380 4.138 4.341 83,345 +0.04(+0.91%)
Jun 05, 2023 4.243 4.390 4.165 4.302 132,252 +0.06(+1.38%)
Jun 02, 2023 4.097 4.272 4.087 4.243 120,724 +0.17(+4.07%)
Jun 01, 2023 3.951 4.102 3.951 4.077 98,211 +0.13(+3.21%)
May 31, 2023 4.107 4.107 3.931 3.951 157,865 -0.20(-4.71%)
May 30, 2023 4.165 4.272 4.111 4.146 131,919 -0.06(-1.39%)
May 26, 2023 4.029 4.295 4.029 4.204 192,488 +0.18(+4.36%)
May 25, 2023 4.380 4.487 4.009 4.029 309,389 -0.35(-8.02%)
May 24, 2023 4.565 4.565 4.360 4.380 91,114 -0.21(-4.67%)
May 23, 2023 4.750 4.828 4.594 4.594 120,498 -0.18(-3.68%)
May 22, 2023 4.760 4.819 4.711 4.770 66,732 +0.01(+0.20%)
May 19, 2023 4.731 4.809 4.672 4.760 67,231 +0.03(+0.62%)
May 18, 2023 4.721 4.819 4.692 4.731 49,779 -0.04(-0.82%)
May 17, 2023 4.838 4.867 4.731 4.770 113,478 -0.08(-1.61%)
May 16, 2023 4.799 4.926 4.799 4.848 164,852 +0.02(+0.40%)
May 15, 2023 4.692 4.887 4.653 4.828 142,843 +0.13(+2.70%)
May 12, 2023 4.858 4.858 4.555 4.702 218,043 -0.17(-3.41%)
May 11, 2023 4.877 4.955 4.780 4.867 119,568 +0.07(+1.42%)
May 10, 2023 4.828 4.906 4.731 4.799 96,889 -0.08(-1.60%)
May 09, 2023 4.546 4.926 4.546 4.877 223,885 +0.39(+8.70%)
May 08, 2023 4.487 4.622 4.478 4.487 115,147 +0.03(+0.66%)
May 05, 2023 4.380 4.516 4.380 4.458 97,387 +0.11(+2.47%)
May 04, 2023 4.497 4.497 4.282 4.350 224,896 -0.17(-3.67%)
May 03, 2023 4.419 4.546 4.390 4.516 158,125 +0.09(+1.98%)
May 02, 2023 4.546 4.566 4.399 4.429 211,156 -0.16(-3.40%)
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.