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

Seanergy Maritime Hl (NQ: SHIP )

9.650 +0.075 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 3.722 3.771 3.507 3.515 791,677 -0.28(-7.39%)
Oct 29, 2020 3.960 4.039 3.664 3.796 1,895,564 -0.50(-11.54%)
Oct 28, 2020 3.796 4.291 3.713 4.291 3,494,005 +0.41(+10.64%)
Oct 27, 2020 3.879 3.961 3.796 3.879 160,461 +0.08(+2.17%)
Oct 26, 2020 3.796 3.879 3.713 3.796 223,970 -0.05(-1.22%)
Oct 23, 2020 3.832 3.879 3.730 3.843 207,289 -0.00(-0.06%)
Oct 22, 2020 3.672 4.002 3.632 3.846 559,767 +0.18(+5.03%)
Oct 21, 2020 3.633 3.698 3.558 3.662 204,521 +0.03(+0.84%)
Oct 20, 2020 3.796 3.796 3.631 3.631 259,679 -0.12(-3.30%)
Oct 19, 2020 3.847 3.879 3.722 3.755 229,865 -0.18(-4.69%)
Oct 16, 2020 3.900 3.991 3.837 3.940 193,075 -0.10(-2.47%)
Oct 15, 2020 3.897 4.092 3.507 4.039 471,673 -0.00(-0.10%)
Oct 14, 2020 4.044 4.126 3.961 4.044 352,658 -0.07(-1.61%)
Oct 13, 2020 4.167 4.169 3.952 4.110 390,322 -0.13(-3.17%)
Oct 12, 2020 4.291 4.374 4.126 4.244 535,371 +0.00(+0.04%)
Oct 09, 2020 4.085 4.291 4.023 4.242 965,776 +0.20(+4.90%)
Oct 08, 2020 4.214 4.248 4.002 4.044 381,717 -0.08(-1.98%)
Oct 07, 2020 4.085 4.291 4.002 4.126 711,394 +0.19(+4.93%)
Oct 06, 2020 3.796 4.208 3.796 3.932 885,797 +0.08(+2.01%)
Oct 05, 2020 3.834 3.879 3.713 3.855 355,098 -0.02(-0.62%)
Oct 02, 2020 3.639 3.902 3.636 3.879 390,476 -0.07(-1.69%)
Oct 01, 2020 3.804 4.001 3.738 3.945 717,200 +0.18(+4.69%)
Sep 30, 2020 3.641 3.874 3.590 3.769 386,512 +0.07(+1.87%)
Sep 29, 2020 3.790 3.858 3.590 3.699 308,251 -0.07(-1.95%)
Sep 28, 2020 3.713 3.940 3.632 3.773 699,119 +0.16(+4.31%)
Sep 25, 2020 3.507 3.755 3.468 3.617 607,230 +0.07(+2.00%)
Sep 24, 2020 3.555 3.621 3.384 3.546 488,519 +0.16(+4.58%)
Sep 23, 2020 3.533 3.579 3.335 3.391 226,679 -0.16(-4.44%)
Sep 22, 2020 3.548 3.631 3.466 3.548 132,025 +0.07(+2.09%)
Sep 21, 2020 3.631 3.792 3.466 3.476 334,708 -0.24(-6.38%)
Sep 18, 2020 3.487 3.796 3.466 3.713 489,468 +0.17(+4.94%)
Sep 17, 2020 3.466 3.581 3.425 3.538 191,322 -0.03(-0.79%)
Sep 16, 2020 3.713 3.713 3.383 3.566 318,872 -0.07(-1.80%)
Sep 15, 2020 3.631 3.713 3.548 3.631 331,610 +0.08(+2.33%)
Sep 14, 2020 3.466 3.586 3.335 3.548 373,350 +0.21(+6.44%)
Sep 11, 2020 3.466 3.581 3.317 3.334 749,604 -0.13(-3.81%)
Sep 10, 2020 3.796 4.209 3.466 3.466 4,174,565 +0.13(+3.75%)
Sep 09, 2020 3.334 3.547 3.218 3.341 547,756 +0.01(+0.20%)
Sep 08, 2020 3.397 3.524 3.314 3.334 442,186 -0.20(-5.78%)
Sep 04, 2020 3.736 3.767 3.392 3.539 347,966 -0.15(-4.09%)
Sep 03, 2020 3.647 3.741 3.631 3.690 209,713 -0.01(-0.18%)
Sep 02, 2020 3.714 3.761 3.631 3.696 482,204 -0.10(-2.69%)
Sep 01, 2020 3.961 3.961 3.720 3.799 508,534 -0.15(-3.90%)
Aug 31, 2020 3.997 4.291 3.879 3.953 726,926 -0.01(-0.17%)
Aug 28, 2020 3.879 4.093 3.796 3.959 765,709 +0.07(+1.67%)
Aug 27, 2020 3.869 3.961 3.796 3.894 375,738 -0.03(-0.72%)
Aug 26, 2020 3.925 4.088 3.813 3.922 616,574 +0.01(+0.27%)
Aug 25, 2020 3.813 3.959 3.796 3.912 349,428 -0.02(-0.63%)
Aug 24, 2020 4.110 4.177 3.879 3.936 869,671 -0.35(-8.27%)
Aug 21, 2020 4.456 4.539 4.209 4.291 795,010 -0.17(-3.70%)
Aug 20, 2020 4.126 4.539 3.879 4.456 2,963,374 +0.33(+7.91%)
Aug 19, 2020 4.410 4.430 4.126 4.129 1,430,144 -0.38(-8.37%)
Aug 18, 2020 4.654 4.704 4.210 4.507 5,913,896 -5.15(-53.32%)
Aug 17, 2020 10.15 10.32 9.242 9.655 588,209 -0.66(-6.40%)
Aug 14, 2020 10.40 10.56 10.15 10.32 114,635 -0.16(-1.57%)
Aug 13, 2020 10.98 10.98 10.07 10.48 252,745 -0.58(-5.22%)
Aug 12, 2020 11.80 12.03 10.81 11.06 263,114 -0.58(-4.96%)
Aug 11, 2020 12.05 12.30 11.55 11.64 208,334 -0.33(-2.76%)
Aug 10, 2020 11.80 12.05 11.55 11.97 149,599 +0.25(+2.11%)
Aug 07, 2020 11.80 12.05 11.55 11.72 169,554 -0.33(-2.74%)
Aug 06, 2020 12.46 12.50 11.80 12.05 196,575 -0.41(-3.31%)
Aug 05, 2020 12.79 12.79 12.21 12.46 324,567 -0.58(-4.43%)
Aug 04, 2020 13.62 13.78 12.87 13.04 226,136 -0.25(-1.86%)
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.