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

Seanergy Maritime Hl (NQ: SHIP )

9.310 -0.240 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2019 534.74 576.90 528.14 533.66 240 -2.51(-0.47%)
Apr 29, 2019 495.13 554.65 488.53 536.17 223 +26.51(+5.20%)
Apr 26, 2019 520.22 523.30 501.95 509.66 193 -14.52(-2.77%)
Apr 25, 2019 529.46 532.10 522.86 524.18 47 -5.02(-0.95%)
Apr 24, 2019 525.50 573.77 516.26 529.20 85 +1.06(+0.20%)
Apr 23, 2019 549.27 549.27 521.54 528.14 110 -13.43(-2.48%)
Apr 22, 2019 533.42 554.55 533.42 541.57 67 +4.19(+0.78%)
Apr 18, 2019 561.15 561.15 528.14 537.38 199 -24.60(-4.38%)
Apr 17, 2019 574.36 599.43 545.32 561.98 181 -1.81(-0.32%)
Apr 16, 2019 598.32 598.32 532.10 563.79 180 -35.65(-5.95%)
Apr 15, 2019 616.34 616.34 562.26 599.44 239 +10.56(+1.79%)
Apr 12, 2019 578.36 693.17 562.47 588.88 870 +32.48(+5.84%)
Apr 11, 2019 591.52 591.52 547.95 556.40 104 -3.92(-0.70%)
Apr 10, 2019 542.67 577.00 542.67 560.32 89 -4.81(-0.85%)
Apr 09, 2019 566.43 574.36 558.38 565.12 139 +0.01(+0.00%)
Apr 08, 2019 577.00 578.32 542.67 565.11 330 -32.02(-5.36%)
Apr 05, 2019 586.24 613.97 586.24 597.13 255 +9.57(+1.63%)
Apr 04, 2019 583.60 594.16 574.36 587.56 164 +7.92(+1.37%)
Apr 03, 2019 587.56 594.16 570.39 579.64 238 -6.60(-1.13%)
Apr 02, 2019 550.59 633.77 537.38 586.24 783 +5.28(+0.91%)
Apr 01, 2019 546.30 586.24 521.67 580.96 323 +39.61(+7.32%)
Mar 29, 2019 557.19 565.11 533.42 541.35 382 -17.16(-3.07%)
Mar 28, 2019 627.17 627.17 557.19 558.51 854 -83.18(-12.96%)
Mar 27, 2019 732.80 971.78 633.77 641.69 6,167 -75.26(-10.50%)
Mar 26, 2019 561.15 731.48 561.15 716.95 3,085 +157.12(+28.07%)
Mar 25, 2019 554.55 607.36 532.10 559.83 746 +6.60(+1.19%)
Mar 22, 2019 528.14 563.79 521.54 553.23 624 +33.01(+6.35%)
Mar 21, 2019 546.63 580.96 476.65 520.22 2,363 -39.61(-7.08%)
Mar 20, 2019 639.05 736.76 554.55 559.83 1,262 -172.97(-23.60%)
Mar 19, 2019 871.43 871.43 693.19 732.80 422 -136.86(-15.74%)
Mar 18, 2019 845.69 870.25 812.02 869.65 62 +46.94(+5.71%)
Mar 15, 2019 802.12 843.71 802.12 822.71 39 +16.64(+2.06%)
Mar 14, 2019 846.68 867.87 792.21 806.08 86 -20.60(-2.49%)
Mar 13, 2019 847.27 847.27 787.26 826.67 80 -24.95(-2.93%)
Mar 12, 2019 911.04 930.85 812.02 851.63 148 -33.67(-3.80%)
Mar 11, 2019 1010 1010 871.43 885.30 300 -45.36(-4.87%)
Mar 08, 2019 896.39 970.46 871.63 930.65 274 +33.87(+3.78%)
Mar 07, 2019 911.04 948.67 816.57 896.78 294 -30.11(-3.25%)
Mar 06, 2019 950.06 950.66 911.04 926.89 35 -21.59(-2.28%)
Mar 05, 2019 930.85 950.66 911.04 948.48 21 +8.91(+0.95%)
Mar 04, 2019 950.66 950.66 891.44 939.57 47 -11.09(-1.17%)
Mar 01, 2019 1010 1010 950.66 950.66 50 -33.67(-3.42%)
Feb 28, 2019 1010 1010 980.36 984.33 32 -33.87(-3.33%)
Feb 27, 2019 1010 1069 1010 1018 7 -11.69(-1.14%)
Feb 26, 2019 1069 1069 1018 1030 30 -10.49(-1.01%)
Feb 25, 2019 1089 1089 1040 1040 11 +30.30(+3.00%)
Feb 22, 2019 1069 1069 1010 1010 25 -38.23(-3.65%)
Feb 21, 2019 1069 1069 990.47 1048 2 +57.83(+5.84%)
Feb 20, 2019 1027 1068 990.47 990.47 90 -36.45(-3.55%)
Feb 19, 2019 998.19 1049 971.05 1027 33 +36.64(+3.70%)
Feb 15, 2019 990.27 990.27 970.46 990.27 46 +5.15(+0.52%)
Feb 14, 2019 967.29 989.47 927.48 985.12 19 +34.06(+3.58%)
Feb 13, 2019 927.88 964.12 927.88 951.05 8 +16.24(+1.74%)
Feb 12, 2019 905.50 940.75 893.02 934.81 31 +19.01(+2.08%)
Feb 11, 2019 901.54 928.47 877.38 915.80 37 -15.05(-1.62%)
Feb 08, 2019 930.85 930.85 881.34 930.85 25 -3.17(-0.34%)
Feb 07, 2019 915.40 935.41 871.63 934.02 67 +3.17(+0.34%)
Feb 06, 2019 956.60 962.34 911.04 930.85 72 +19.81(+2.17%)
Feb 05, 2019 966.50 966.50 911.04 911.04 42 -15.85(-1.71%)
Feb 04, 2019 935.60 970.26 911.04 926.89 30 -3.96(-0.43%)
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.