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

Seanergy Maritime Hl (NQ: SHIP )

9.550 -0.100 (-1.04%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 6, 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 (%)
Mar 31, 2021 8.912 8.995 8.500 8.747 750,941 -0.17(-1.85%)
Mar 30, 2021 8.252 9.077 7.924 8.912 939,841 +0.58(+6.93%)
Mar 29, 2021 8.665 8.747 7.922 8.335 1,243,537 -0.41(-4.72%)
Mar 26, 2021 9.408 9.564 8.500 8.747 1,258,885 -0.58(-6.19%)
Mar 25, 2021 8.500 9.490 8.335 9.325 2,115,545 +0.41(+4.63%)
Mar 24, 2021 9.077 9.903 8.500 8.912 1,806,657 -0.25(-2.70%)
Mar 23, 2021 10.40 10.40 9.077 9.160 2,066,394 -0.83(-8.26%)
Mar 22, 2021 10.40 10.40 9.820 9.985 832,798 +0.17(+1.68%)
Mar 19, 2021 10.23 10.40 9.738 9.820 1,323,898 -0.41(-4.03%)
Mar 18, 2021 11.31 11.88 10.23 10.23 1,919,390 -0.83(-7.46%)
Mar 17, 2021 10.48 11.39 10.23 11.06 970,519 +0.33(+3.08%)
Mar 16, 2021 11.64 11.72 10.40 10.73 1,210,896 -0.83(-7.14%)
Mar 15, 2021 10.65 11.55 10.40 11.55 1,821,880 +1.32(+12.90%)
Mar 12, 2021 10.07 10.32 9.738 10.23 943,855 -0.08(-0.80%)
Mar 11, 2021 10.32 10.32 9.738 10.32 1,106,553 +0.25(+2.46%)
Mar 10, 2021 10.40 10.48 9.325 10.07 1,295,113 +0.17(+1.67%)
Mar 09, 2021 9.242 10.15 8.995 9.903 1,355,132 +0.91(+10.09%)
Mar 08, 2021 9.325 9.573 8.830 8.995 1,122,997 -0.08(-0.91%)
Mar 05, 2021 8.830 9.160 7.097 9.077 2,529,331 +0.25(+2.80%)
Mar 04, 2021 9.903 10.07 8.335 8.830 2,112,534 -0.99(-10.08%)
Mar 03, 2021 9.985 10.56 9.573 9.820 1,270,989 -0.33(-3.25%)
Mar 02, 2021 10.32 11.47 9.820 10.15 2,100,240 +0.17(+1.65%)
Mar 01, 2021 10.07 10.07 9.655 9.985 905,879 +0.58(+6.14%)
Feb 26, 2021 9.408 10.23 9.160 9.408 1,539,682 -0.41(-4.20%)
Feb 25, 2021 10.73 10.81 9.820 9.820 2,096,018 -1.24(-11.19%)
Feb 24, 2021 10.73 11.88 10.40 11.06 2,314,533 +0.41(+3.88%)
Feb 23, 2021 10.40 11.14 9.077 10.65 3,700,943 -1.73(-14.00%)
Feb 22, 2021 12.96 14.19 12.38 12.38 3,252,974 -0.99(-7.41%)
Feb 19, 2021 12.96 13.62 12.63 13.37 2,606,292 +0.99(+8.00%)
Feb 18, 2021 13.70 14.11 12.13 12.38 4,597,348 -1.98(-13.79%)
Feb 17, 2021 14.11 14.52 13.62 14.36 9,437,583 -4.29(-23.01%)
Feb 16, 2021 19.56 20.22 17.00 18.65 8,490,224 +2.06(+12.44%)
Feb 12, 2021 12.38 17.74 11.55 16.59 17,432,458 +4.87(+41.55%)
Feb 11, 2021 12.05 13.04 10.98 11.72 3,407,399 +0.91(+8.40%)
Feb 10, 2021 11.80 11.97 8.335 10.81 3,184,061 -0.66(-5.76%)
Feb 09, 2021 10.65 11.97 10.32 11.47 3,421,022 +0.91(+8.59%)
Feb 08, 2021 9.820 10.65 9.490 10.56 1,968,782 +1.07(+11.30%)
Feb 05, 2021 9.655 10.23 9.242 9.490 1,625,841 +0.08(+0.88%)
Feb 04, 2021 9.160 9.820 8.995 9.408 1,613,245 +0.50(+5.56%)
Feb 03, 2021 8.912 9.077 8.665 8.912 1,113,851 +0.33(+3.85%)
Feb 02, 2021 8.995 9.242 8.417 8.582 1,396,198 -0.41(-4.59%)
Feb 01, 2021 9.242 9.408 8.582 8.995 1,537,311 -0.17(-1.80%)
Jan 29, 2021 9.077 11.14 8.500 9.160 5,643,462 +0.08(+0.91%)
Jan 28, 2021 9.325 9.903 8.500 9.077 1,888,469 +0.33(+3.77%)
Jan 27, 2021 8.417 9.490 8.252 8.747 2,596,673 -1.16(-11.67%)
Jan 26, 2021 10.48 10.73 8.912 9.903 3,767,209 -0.08(-0.83%)
Jan 25, 2021 8.252 10.07 8.252 9.985 4,487,038 +1.86(+22.94%)
Jan 22, 2021 8.252 8.665 7.592 8.122 1,584,312 -0.21(-2.55%)
Jan 21, 2021 7.262 8.912 6.932 8.335 3,744,272 +1.30(+18.52%)
Jan 20, 2021 7.427 7.510 6.787 7.033 1,013,252 -0.23(-3.16%)
Jan 19, 2021 7.014 7.757 6.767 7.262 2,212,710 +0.58(+8.66%)
Jan 15, 2021 6.997 7.054 6.602 6.683 947,272 -0.17(-2.42%)
Jan 14, 2021 6.932 7.262 6.354 6.849 1,585,917 +0.00(+0.00%)
Jan 13, 2021 7.757 7.922 6.684 6.849 2,374,360 -0.25(-3.49%)
Jan 12, 2021 7.097 8.665 6.767 7.097 6,502,723 +0.33(+4.88%)
Jan 11, 2021 5.281 7.097 5.199 6.767 5,172,200 +1.63(+31.83%)
Jan 08, 2021 5.034 5.361 4.894 5.133 1,472,221 +0.24(+4.98%)
Jan 07, 2021 4.539 5.239 4.456 4.889 1,872,115 +0.45(+10.13%)
Jan 06, 2021 4.786 4.802 4.374 4.440 877,490 -0.22(-4.78%)
Jan 05, 2021 4.272 4.869 4.175 4.662 1,511,871 +0.46(+10.91%)
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.