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 (%)
Apr 30, 2018 1628 1670 1624 1644 38 +15.84(+0.97%)
Apr 27, 2018 1685 1694 1624 1628 29 -55.45(-3.29%)
Apr 26, 2018 1703 1756 1664 1683 15 -19.81(-1.16%)
Apr 25, 2018 1683 1798 1644 1703 19 -0.20(-0.01%)
Apr 24, 2018 1882 1882 1658 1703 37 -79.02(-4.43%)
Apr 23, 2018 1901 1921 1782 1782 48 -63.09(-3.42%)
Apr 20, 2018 1763 1868 1658 1846 112 +142.31(+8.36%)
Apr 19, 2018 1743 1763 1654 1703 35 +12.28(+0.73%)
Apr 18, 2018 1624 1733 1624 1691 28 +86.55(+5.39%)
Apr 17, 2018 1598 1624 1565 1604 5 +39.81(+2.54%)
Apr 16, 2018 1624 1624 1565 1565 41 -39.61(-2.47%)
Apr 13, 2018 1624 1628 1604 1604 27 +19.80(+1.25%)
Apr 12, 2018 1584 1632 1584 1584 16 +0.00(+0.00%)
Apr 11, 2018 1624 1632 1494 1584 50 +58.03(+3.80%)
Apr 10, 2018 1505 1565 1458 1526 129 +60.81(+4.15%)
Apr 09, 2018 1485 1505 1398 1466 123 +38.81(+2.72%)
Apr 06, 2018 1624 1640 1391 1427 223 -197.26(-12.15%)
Apr 05, 2018 1683 1714 1624 1624 85 -59.22(-3.52%)
Apr 04, 2018 1707 1727 1635 1683 70 -43.76(-2.53%)
Apr 03, 2018 1782 1782 1723 1727 55 -55.46(-3.11%)
Apr 02, 2018 1782 1782 1724 1782 56 +54.07(+3.13%)
Mar 29, 2018 1728 1728 1728 0 +4.95(+0.29%)
Mar 28, 2018 1768 1841 1723 1723 67 -59.02(-3.31%)
Mar 27, 2018 1768 1782 1723 1782 55 +0.00(+0.00%)
Mar 26, 2018 1822 1842 1703 1782 140 -39.61(-2.17%)
Mar 23, 2018 1834 1901 1822 1822 56 -19.61(-1.06%)
Mar 22, 2018 1862 1864 1832 1842 107 -0.20(-0.01%)
Mar 21, 2018 1842 1897 1842 1842 48 +0.00(+0.00%)
Mar 20, 2018 1884 1921 1842 1842 69 -39.61(-2.11%)
Mar 19, 2018 1896 1939 1840 1882 34 +19.61(+1.05%)
Mar 16, 2018 1882 1899 1832 1862 87 +37.04(+2.03%)
Mar 15, 2018 1882 1902 1825 1825 210 -76.45(-4.02%)
Mar 14, 2018 1903 1903 1903 1901 110 -1.39(-0.07%)
Mar 13, 2018 1941 1953 1901 1903 181 -38.02(-1.96%)
Mar 12, 2018 1981 1981 1939 1941 84 -0.40(-0.02%)
Mar 09, 2018 1981 1981 1902 1941 182 +16.04(+0.83%)
Mar 08, 2018 2000 2040 1921 1925 537 -55.65(-2.81%)
Mar 07, 2018 2317 2357 1981 1981 956 -296.88(-13.03%)
Mar 06, 2018 2099 2278 2080 2278 473 +217.86(+10.58%)
Mar 05, 2018 2060 2099 2060 2060 61 -19.81(-0.95%)
Mar 02, 2018 2080 2099 2060 2080 87 +19.81(+0.96%)
Mar 01, 2018 2080 2099 2020 2060 28 -19.81(-0.95%)
Feb 28, 2018 2099 2099 2060 2080 52 +0.00(+0.00%)
Feb 27, 2018 2099 2099 2060 2080 19 +0.00(+0.00%)
Feb 26, 2018 2099 2119 2060 2080 45 -19.80(-0.94%)
Feb 23, 2018 2080 2119 2060 2099 11 +0.00(+0.00%)
Feb 22, 2018 2099 2080 2099 43 +19.80(+0.95%)
Feb 21, 2018 2080 2099 2060 2080 55 -19.41(-0.92%)
Feb 20, 2018 2060 2119 2060 2099 99 +32.68(+1.58%)
Feb 16, 2018 2066 2066 2066 0 +26.34(+1.29%)
Feb 15, 2018 2000 2060 2000 2040 19 +0.00(+0.00%)
Feb 14, 2018 2040 2080 2020 2040 48 +9.90(+0.49%)
Feb 13, 2018 2000 2060 1981 2030 20 +9.91(+0.49%)
Feb 12, 2018 2040 2060 2000 2020 41 +0.00(+0.00%)
Feb 09, 2018 2020 2080 1981 2020 85 +39.61(+2.00%)
Feb 08, 2018 2040 2060 1983 1981 65 -39.61(-1.96%)
Feb 07, 2018 2020 2020 2000 2020 100 +9.90(+0.49%)
Feb 06, 2018 1981 2040 1941 2010 189 +9.90(+0.49%)
Feb 05, 2018 2020 2040 1981 2000 118 +19.81(+1.00%)
Feb 02, 2018 2040 2060 1981 1981 155 -69.32(-3.38%)
Feb 01, 2018 2020 2080 2020 2050 41 +9.90(+0.49%)
Jan 31, 2018 2119 2119 2040 2040 49 -39.61(-1.90%)
Jan 30, 2018 2119 2119 2020 2080 77 -39.61(-1.87%)
Jan 29, 2018 2080 2119 2080 2119 25 +9.90(+0.47%)
Jan 26, 2018 2086 2119 2060 2109 74 +30.11(+1.45%)
Jan 25, 2018 2119 2119 2062 2079 56 -30.11(-1.43%)
Jan 24, 2018 2179 2179 2099 2109 58 +19.81(+0.95%)
Jan 23, 2018 2060 2139 2060 2089 58 +29.71(+1.44%)
Jan 22, 2018 2060 2080 2040 2060 48 +12.27(+0.60%)
Jan 19, 2018 2040 2060 2020 2047 105 +7.53(+0.37%)
Jan 18, 2018 2060 2080 2040 2040 49 +0.00(+0.00%)
Jan 17, 2018 2139 2139 2020 2040 109 -39.61(-1.90%)
Jan 16, 2018 2139 2144 2080 2080 73 -79.22(-3.67%)
Jan 12, 2018 2159 2159 2159 0 -19.81(-0.91%)
Jan 11, 2018 2159 2179 2119 2179 63 +19.81(+0.92%)
Jan 10, 2018 2179 2198 2139 2159 39 -19.81(-0.91%)
Jan 09, 2018 2198 2198 2139 2179 71 +0.00(+0.00%)
Jan 08, 2018 2139 2198 2120 2179 74 +39.61(+1.85%)
Jan 05, 2018 2218 2218 2099 2139 108 -22.97(-1.06%)
Jan 04, 2018 2139 2179 2100 2162 181 +82.39(+3.96%)
Jan 03, 2018 2080 2139 2060 2080 199 +19.81(+0.96%)
Jan 02, 2018 2060 2060 1981 2060 263 +0.00(+0.00%)
Dec 29, 2017 2060 2060 2060 0 -9.91(-0.48%)
Dec 28, 2017 2060 2099 2040 2070 65 +29.71(+1.46%)
Dec 27, 2017 2040 2139 2020 2040 118 -19.80(-0.96%)
Dec 26, 2017 1981 2080 1981 2060 36 +19.80(+0.97%)
Dec 22, 2017 2040 2099 2001 2040 41 +0.00(+0.00%)
Dec 21, 2017 2000 2080 2000 2040 78 +59.02(+2.98%)
Dec 20, 2017 2080 2080 1961 1981 195 -98.63(-4.74%)
Dec 19, 2017 2119 2159 2060 2080 122 -29.71(-1.41%)
Dec 18, 2017 2139 2179 2109 2109 165 -9.90(-0.47%)
Dec 15, 2017 2179 2199 2119 2119 152 -56.64(-2.60%)
Dec 14, 2017 2139 2176 2119 2176 148 +36.83(+1.72%)
Dec 13, 2017 2159 2189 2139 2139 78 -59.41(-2.70%)
Dec 12, 2017 2159 2278 2159 2198 256 +39.61(+1.83%)
Dec 11, 2017 2119 2188 2080 2159 236 +39.61(+1.87%)
Dec 08, 2017 2179 2198 2040 2119 347 +39.61(+1.90%)
Dec 07, 2017 2040 2119 2040 2080 196 +19.81(+0.96%)
Dec 06, 2017 2040 2082 1981 2060 192 +21.98(+1.08%)
Dec 05, 2017 2020 2139 2000 2038 252 +17.63(+0.87%)
Dec 04, 2017 2000 2040 2000 2020 326 -79.22(-3.77%)
Dec 01, 2017 2040 2119 2040 2099 311 +59.41(+2.91%)
Nov 30, 2017 2139 2179 2000 2040 442 -50.90(-2.43%)
Nov 29, 2017 2040 2159 2020 2091 245 +70.71(+3.50%)
Nov 28, 2017 2159 2179 2000 2020 284 -118.84(-5.56%)
Nov 27, 2017 2139 2179 2062 2139 206 +0.00(+0.00%)
Nov 24, 2017 2080 2159 2040 2139 169 +99.03(+4.85%)
Nov 22, 2017 2119 2119 2000 2040 263 -79.22(-3.74%)
Nov 21, 2017 2040 2179 2020 2119 287 +0.00(+0.00%)
Nov 20, 2017 2020 2119 2002 2119 144 +39.61(+1.90%)
Nov 17, 2017 2198 2278 2040 2080 498 +118.83(+6.06%)
Nov 16, 2017 1868 2119 1868 1961 523 +39.61(+2.06%)
Nov 15, 2017 1882 1961 1848 1921 341 -2.77(-0.14%)
Nov 14, 2017 2060 2084 1842 1924 975 -175.47(-8.36%)
Nov 13, 2017 2159 2159 2062 2099 264 -19.81(-0.93%)
Nov 10, 2017 2278 2337 2099 2119 734 -217.86(-9.32%)
Nov 09, 2017 2337 2436 2198 2337 762 +0.00(+0.00%)
Nov 08, 2017 2614 2773 2198 2337 2,439 -495.13(-17.48%)
Nov 07, 2017 3109 3288 2634 2832 10,413 +514.94(+22.22%)
Nov 06, 2017 2179 2337 2080 2317 1,647 +316.88(+15.84%)
Nov 03, 2017 1803 2238 1803 2000 1,106 +158.44(+8.60%)
Nov 02, 2017 1901 1916 1822 1842 155 -40.79(-2.17%)
Nov 01, 2017 1978 1978 1803 1883 94 -87.54(-4.44%)
Oct 31, 2017 1911 1974 1902 1970 76 +52.28(+2.73%)
Oct 30, 2017 1904 1981 1882 1918 73 +10.70(+0.56%)
Oct 27, 2017 1882 1981 1882 1907 65 +10.89(+0.57%)
Oct 26, 2017 1921 2020 1896 1896 103 -24.76(-1.29%)
Oct 25, 2017 2040 2079 1901 1921 348 -178.24(-8.49%)
Oct 24, 2017 2020 2119 1981 2099 313 +59.41(+2.91%)
Oct 23, 2017 2159 2179 1981 2040 616 -415.71(-16.93%)
Oct 20, 2017 2377 2456 2337 2456 377 +39.41(+1.63%)
Oct 19, 2017 2377 2416 2337 2416 68 -14.85(-0.61%)
Oct 18, 2017 2476 2476 2317 2431 97 -36.84(-1.49%)
Oct 17, 2017 2396 2495 2396 2468 308 +51.69(+2.14%)
Oct 16, 2017 2377 2476 2357 2416 173 +59.42(+2.52%)
Oct 13, 2017 2357 2377 2297 2357 285 +59.41(+2.59%)
Oct 12, 2017 2238 2352 2218 2297 278 +59.42(+2.66%)
Oct 11, 2017 2218 2258 2218 2238 50 +0.00(+0.00%)
Oct 10, 2017 2238 2258 2198 2238 77 +19.80(+0.89%)
Oct 09, 2017 2278 2317 2179 2218 189 -59.41(-2.61%)
Oct 06, 2017 2337 2357 2278 2278 87 -59.42(-2.54%)
Oct 05, 2017 2337 2337 2278 2337 102 +19.81(+0.85%)
Oct 04, 2017 2317 2357 2297 2317 117 +19.80(+0.86%)
Oct 03, 2017 2218 2317 2218 2297 154 +59.42(+2.66%)
Oct 02, 2017 2278 2297 2198 2238 119 +0.00(+0.00%)
Sep 29, 2017 2218 2297 2198 2238 113 +14.85(+0.67%)
Sep 28, 2017 2198 2297 2198 2223 144 +4.95(+0.22%)
Sep 27, 2017 2317 2317 2198 2218 169 -19.80(-0.88%)
Sep 26, 2017 2238 2245 2179 2238 158 +0.00(+0.00%)
Sep 25, 2017 2278 2337 2179 2238 330 -39.61(-1.74%)
Sep 22, 2017 2258 2357 2202 2278 200 +19.80(+0.88%)
Sep 21, 2017 2278 2357 2255 2258 90 -59.41(-2.56%)
Sep 20, 2017 2238 2377 2238 2317 278 +99.02(+4.46%)
Sep 19, 2017 2238 2297 2159 2218 279 -39.61(-1.75%)
Sep 18, 2017 2377 2377 2218 2258 230 -79.22(-3.39%)
Sep 15, 2017 2377 2515 2278 2337 353 -59.42(-2.48%)
Sep 14, 2017 2476 2674 2139 2396 2,490 +118.84(+5.22%)
Sep 13, 2017 2297 2357 2139 2278 292 -79.22(-3.36%)
Sep 12, 2017 2436 2454 2317 2357 376 -79.23(-3.25%)
Sep 11, 2017 2377 2476 2297 2436 593 +138.64(+6.03%)
Sep 08, 2017 2297 2377 2239 2297 484 -19.80(-0.85%)
Sep 07, 2017 2278 2416 2238 2317 664 +39.61(+1.74%)
Sep 06, 2017 2218 2297 2179 2278 513 +118.83(+5.50%)
Sep 05, 2017 2238 2317 2119 2159 328 -59.42(-2.68%)
Sep 01, 2017 2139 2218 2099 2218 177 +41.79(+1.92%)
Aug 31, 2017 2099 2179 2097 2176 164 +57.24(+2.70%)
Aug 30, 2017 2179 2179 2080 2119 244 -97.84(-4.41%)
Aug 29, 2017 2198 2228 2040 2217 357 +18.62(+0.85%)
Aug 28, 2017 2179 2297 2139 2198 320 -39.81(-1.78%)
Aug 25, 2017 2020 2317 2020 2238 656 +178.45(+8.66%)
Aug 24, 2017 2040 2139 2040 2060 263 -4.96(-0.24%)
Aug 23, 2017 2080 2179 2000 2065 458 -14.85(-0.71%)
Aug 22, 2017 1966 2080 1743 2080 595 +0.00(+0.00%)
Aug 21, 2017 1921 2218 1913 2080 940 +197.86(+10.51%)
Aug 18, 2017 1822 1941 1802 1882 294 +76.05(+4.21%)
Aug 17, 2017 1723 1921 1683 1806 503 +142.00(+8.54%)
Aug 16, 2017 1525 1941 1505 1664 553 +178.25(+12.00%)
Aug 15, 2017 1485 1565 1485 1485 70 +39.61(+2.74%)
Aug 14, 2017 1499 1525 1410 1446 128 +17.83(+1.25%)
Aug 11, 2017 1485 1584 1426 1428 164 -6.94(-0.48%)
Aug 10, 2017 1446 1525 1386 1435 108 +18.82(+1.33%)
Aug 09, 2017 1417 1451 1406 1416 35 +9.90(+0.70%)
Aug 08, 2017 1466 1485 1394 1406 41 -59.41(-4.05%)
Aug 07, 2017 1446 1531 1446 1466 44 -9.91(-0.67%)
Aug 04, 2017 1486 1545 1460 1476 40 -41.39(-2.73%)
Aug 03, 2017 1575 1575 1485 1517 55 -21.19(-1.38%)
Aug 02, 2017 1525 1604 1486 1538 129 +3.17(+0.21%)
Aug 01, 2017 1584 1604 1505 1535 57 +29.70(+1.97%)
Jul 31, 2017 1485 1644 1485 1505 95 +19.81(+1.33%)
Jul 28, 2017 1485 1510 1408 1485 29 +35.65(+2.46%)
Jul 27, 2017 1426 1517 1426 1450 81 +6.56(+0.45%)
Jul 26, 2017 1426 1456 1426 1443 57 -2.60(-0.18%)
Jul 25, 2017 1485 1505 1426 1446 59 +19.81(+1.39%)
Jul 24, 2017 1545 1545 1426 1426 119 -61.40(-4.13%)
Jul 21, 2017 1485 1620 1448 1487 109 +1.98(+0.13%)
Jul 20, 2017 1525 1565 1485 1485 102 +0.00(+0.00%)
Jul 19, 2017 1525 1545 1466 1485 78 -45.55(-2.98%)
Jul 18, 2017 1644 1644 1466 1531 193 -53.48(-3.38%)
Jul 17, 2017 1703 1703 1565 1584 53 -24.16(-1.50%)
Jul 14, 2017 1644 1683 1584 1609 36 -35.25(-2.14%)
Jul 13, 2017 1634 1683 1545 1644 119 +54.66(+3.44%)
Jul 12, 2017 1525 1644 1525 1589 144 +93.88(+6.28%)
Jul 11, 2017 1485 1584 1466 1495 133 -49.52(-3.21%)
Jul 10, 2017 1782 1782 1507 1545 282 -297.08(-16.13%)
Jul 07, 2017 2020 2040 1787 1842 199 -138.63(-7.00%)
Jul 06, 2017 2357 2357 1921 1981 224 -59.42(-2.91%)
Jul 05, 2017 2377 2476 1909 2040 577 -79.22(-3.74%)
Jul 03, 2017 2159 2278 2000 2119 130 +59.42(+2.88%)
Jun 30, 2017 2337 2436 1941 2060 670 -316.89(-13.33%)
Jun 29, 2017 2198 2377 2119 2377 745 +217.86(+10.09%)
Jun 28, 2017 2159 2179 2080 2159 432 +118.83(+5.83%)
Jun 27, 2017 1836 2099 1836 2040 605 +247.57(+13.81%)
Jun 26, 2017 1703 1857 1674 1792 332 +136.06(+8.21%)
Jun 23, 2017 1545 1664 1545 1656 100 +20.40(+1.25%)
Jun 22, 2017 1664 1723 1584 1636 203 +34.26(+2.14%)
Jun 21, 2017 1485 1723 1446 1602 505 +185.58(+13.11%)
Jun 20, 2017 1426 1426 1357 1416 57 +54.46(+4.00%)
Jun 19, 2017 1406 1416 1349 1362 106 +13.07(+0.97%)
Jun 16, 2017 1426 1426 1347 1349 34 -13.07(-0.96%)
Jun 15, 2017 1378 1386 1361 1362 30 -7.13(-0.52%)
Jun 14, 2017 1426 1485 1347 1369 198 +2.18(+0.16%)
Jun 13, 2017 1386 1406 1307 1367 59 +19.02(+1.41%)
Jun 12, 2017 1446 1446 1329 1348 114 -58.63(-4.17%)
Jun 09, 2017 1252 1426 1248 1406 138 +99.03(+7.58%)
Jun 08, 2017 1287 1347 1287 1307 105 +59.41(+4.76%)
Jun 07, 2017 1287 1336 1248 1248 85 -55.25(-4.24%)
Jun 06, 2017 1208 1313 1208 1303 97 +89.91(+7.41%)
Jun 05, 2017 1228 1253 1169 1213 51 -14.85(-1.21%)
Jun 02, 2017 1347 1347 1228 1228 129 -71.30(-5.49%)
Jun 01, 2017 1287 1347 1287 1299 115 +73.28(+5.98%)
May 31, 2017 1347 1363 1151 1226 143 -121.01(-8.98%)
May 30, 2017 1369 1369 1347 1347 43 -22.07(-1.61%)
May 26, 2017 1386 1422 1347 1369 26 +2.46(+0.18%)
May 25, 2017 1386 1446 1347 1367 53 +0.00(+0.00%)
May 24, 2017 1416 1442 1347 1367 43 -49.71(-3.51%)
May 23, 2017 1485 1485 1386 1416 33 +29.91(+2.16%)
May 22, 2017 1386 1426 1386 1386 74 +0.00(+0.00%)
May 19, 2017 1386 1446 1386 1386 53 -19.81(-1.41%)
May 18, 2017 1436 1508 1367 1406 117 -29.71(-2.07%)
May 17, 2017 1367 1584 1366 1436 315 +79.22(+5.84%)
May 16, 2017 1347 1386 1320 1357 72 +29.71(+2.24%)
May 15, 2017 1386 1386 1317 1327 64 +9.91(+0.75%)
May 12, 2017 1307 1347 1290 1317 54 -25.75(-1.92%)
May 11, 2017 1287 1366 1268 1343 79 +75.06(+5.92%)
May 10, 2017 1386 1386 1190 1268 120 -39.41(-3.01%)
May 09, 2017 1386 1484 1188 1307 245 -109.72(-7.74%)
May 08, 2017 1426 1483 1297 1417 122 -9.11(-0.64%)
May 05, 2017 1485 1535 1426 1426 91 -51.50(-3.49%)
May 04, 2017 1505 1545 1477 1477 72 -8.91(-0.60%)
May 03, 2017 1485 1525 1485 1486 99 -14.85(-0.99%)
May 02, 2017 1545 1623 1488 1501 146 -43.58(-2.82%)
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.