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 29, 2021 9.077 9.285 8.830 9.160 606,628 +0.08(+0.91%)
Oct 28, 2021 8.830 9.159 8.747 9.077 711,404 +0.50(+5.77%)
Oct 27, 2021 8.747 9.119 8.500 8.582 822,023 -0.17(-1.89%)
Oct 26, 2021 9.242 8.747 1,204,870 -0.74(-7.83%)
Oct 25, 2021 9.573 9.655 9.357 9.490 525,999 -0.08(-0.86%)
Oct 22, 2021 9.738 9.910 9.490 9.573 976,130 -0.41(-4.13%)
Oct 21, 2021 10.48 10.73 9.738 9.985 1,249,375 -0.66(-6.20%)
Oct 20, 2021 10.89 10.89 10.48 10.65 336,274 -0.25(-2.27%)
Oct 19, 2021 10.98 11.06 10.65 10.89 601,534 +0.08(+0.76%)
Oct 18, 2021 10.32 10.93 10.32 10.81 926,517 +0.41(+3.97%)
Oct 15, 2021 10.56 10.73 10.32 10.40 525,085 +0.00(+0.00%)
Oct 14, 2021 10.89 10.98 10.32 10.40 1,209,239 -0.25(-2.33%)
Oct 13, 2021 11.39 11.64 10.65 10.65 1,297,513 -0.74(-6.52%)
Oct 12, 2021 11.47 11.80 11.18 11.39 423,649 -0.25(-2.13%)
Oct 11, 2021 11.22 12.13 11.22 11.64 634,121 +0.25(+2.17%)
Oct 08, 2021 11.55 11.85 11.26 11.39 745,520 +0.00(+0.00%)
Oct 07, 2021 10.98 11.72 10.65 11.39 1,345,400 +0.74(+6.98%)
Oct 06, 2021 10.65 10.98 10.23 10.65 823,463 -0.25(-2.27%)
Oct 05, 2021 10.89 11.39 10.56 10.89 1,338,489 +0.50(+4.76%)
Oct 04, 2021 11.88 12.05 10.32 10.40 2,373,574 -1.40(-11.89%)
Oct 01, 2021 12.30 12.30 11.72 11.80 904,425 -0.16(-1.38%)
Sep 30, 2021 11.88 12.38 11.39 11.97 1,217,019 +0.25(+2.11%)
Sep 29, 2021 12.96 13.04 11.64 11.72 2,265,555 -0.91(-7.19%)
Sep 28, 2021 12.87 13.20 12.21 12.63 2,085,494 -0.17(-1.29%)
Sep 27, 2021 11.55 13.37 11.55 12.79 2,853,129 +1.07(+9.15%)
Sep 24, 2021 11.55 11.92 11.31 11.72 1,103,063 +0.17(+1.43%)
Sep 23, 2021 11.55 12.09 10.98 11.55 1,510,048 +0.17(+1.45%)
Sep 22, 2021 11.31 11.80 11.14 11.39 767,735 +0.25(+2.22%)
Sep 21, 2021 11.14 11.38 10.89 11.14 750,280 +0.16(+1.50%)
Sep 20, 2021 11.55 11.55 10.89 10.98 1,547,902 -1.32(-10.74%)
Sep 17, 2021 11.55 12.38 10.89 12.30 2,360,031 +0.50(+4.20%)
Sep 16, 2021 12.54 13.04 11.64 11.80 1,831,111 -0.74(-5.92%)
Sep 15, 2021 11.88 13.04 11.39 12.54 2,507,641 +0.83(+7.04%)
Sep 14, 2021 11.64 11.97 10.81 11.72 1,723,585 +0.17(+1.43%)
Sep 13, 2021 10.48 11.88 10.32 11.55 3,057,578 +1.24(+12.00%)
Sep 10, 2021 10.07 10.56 10.07 10.32 715,953 +0.45(+4.60%)
Sep 09, 2021 9.738 10.15 9.655 9.861 657,935 +0.12(+1.27%)
Sep 08, 2021 9.985 9.985 9.325 9.738 990,220 -0.17(-1.67%)
Sep 07, 2021 10.56 10.69 9.903 9.903 740,887 -0.58(-5.51%)
Sep 03, 2021 10.73 10.73 10.40 10.48 401,648 -0.33(-3.05%)
Sep 02, 2021 10.15 10.98 10.17 10.81 1,243,685 +0.74(+7.38%)
Sep 01, 2021 10.15 10.40 9.903 10.07 821,323 -0.25(-2.40%)
Aug 31, 2021 10.32 10.65 9.991 10.32 988,031 -0.33(-3.10%)
Aug 30, 2021 10.40 10.65 9.903 10.65 1,085,795 +0.25(+2.38%)
Aug 27, 2021 10.07 10.56 9.820 10.40 1,423,969 +0.66(+6.78%)
Aug 26, 2021 9.820 10.15 9.573 9.738 592,622 -0.17(-1.67%)
Aug 25, 2021 9.820 10.07 9.507 9.903 1,095,336 +0.17(+1.69%)
Aug 24, 2021 9.573 9.820 9.325 9.738 797,899 +0.50(+5.36%)
Aug 23, 2021 9.077 9.490 9.077 9.242 776,201 +0.41(+4.67%)
Aug 20, 2021 8.747 9.325 8.665 8.830 604,107 +0.08(+0.94%)
Aug 19, 2021 9.077 9.242 8.582 8.747 663,786 -0.58(-6.19%)
Aug 18, 2021 9.242 9.655 9.077 9.325 619,446 +0.33(+3.67%)
Aug 17, 2021 8.995 9.325 8.747 8.995 797,801 -0.25(-2.68%)
Aug 16, 2021 9.490 9.473 8.830 9.242 1,007,007 -0.41(-4.27%)
Aug 13, 2021 9.077 9.820 8.995 9.655 2,086,576 +0.66(+7.34%)
Aug 12, 2021 8.500 9.077 8.500 8.995 1,039,906 +0.41(+4.81%)
Aug 11, 2021 8.252 8.995 8.128 8.582 2,736,892 +0.61(+7.68%)
Aug 10, 2021 7.982 8.087 7.829 7.970 393,663 +0.02(+0.22%)
Aug 09, 2021 8.014 8.099 7.845 7.953 482,238 -0.26(-3.15%)
Aug 06, 2021 8.087 8.252 7.857 8.211 309,375 +0.17(+2.10%)
Aug 05, 2021 8.252 8.293 7.975 8.042 804,285 -0.03(-0.35%)
Aug 04, 2021 8.335 8.335 7.595 8.070 738,068 -0.26(-3.18%)
Aug 03, 2021 8.417 8.417 8.107 8.335 421,579 -0.08(-0.98%)
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.