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: 3:33 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 28, 2023 4.653 4.789 4.653 4.731 134,877 +0.07(+1.46%)
Apr 27, 2023 4.682 4.746 4.643 4.663 113,480 -0.04(-0.83%)
Apr 26, 2023 4.858 4.858 4.682 4.702 165,823 -0.06(-1.23%)
Apr 25, 2023 4.848 4.905 4.672 4.760 246,036 -0.12(-2.40%)
Apr 24, 2023 4.975 4.975 4.869 4.877 72,091 -0.16(-3.10%)
Apr 21, 2023 5.033 5.053 4.965 5.033 89,461 -0.03(-0.58%)
Apr 20, 2023 5.072 5.189 5.024 5.063 146,595 -0.05(-0.95%)
Apr 19, 2023 4.975 5.141 4.975 5.111 219,621 +0.07(+1.35%)
Apr 18, 2023 4.897 5.053 4.819 5.043 210,549 +0.13(+2.58%)
Apr 17, 2023 4.760 4.946 4.702 4.916 106,660 +0.16(+3.28%)
Apr 14, 2023 4.702 4.799 4.702 4.760 108,062 +0.02(+0.41%)
Apr 13, 2023 4.741 4.780 4.721 4.741 111,051 +0.00(+0.00%)
Apr 12, 2023 4.702 4.788 4.653 4.741 186,155 +0.02(+0.41%)
Apr 11, 2023 4.468 4.788 4.468 4.721 518,327 +0.24(+5.45%)
Apr 10, 2023 4.302 4.516 4.292 4.477 147,972 +0.13(+2.91%)
Apr 06, 2023 4.487 4.525 4.263 4.350 350,498 -0.16(-3.46%)
Apr 05, 2023 4.663 4.663 4.409 4.507 238,374 -0.12(-2.53%)
Apr 04, 2023 4.711 4.741 4.575 4.624 217,621 -0.11(-2.27%)
Apr 03, 2023 4.975 4.994 4.575 4.731 510,491 -0.20(-4.15%)
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 5.155 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%)
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.