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

Seanergy Maritime Hl (NQ: SHIP )

5.060 +0.040 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 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, 2023 4.980 5.130 4.980 5.060 180,880 +0.04(+0.80%)
Mar 30, 2023 5.150 5.173 4.990 5.020 207,886 -0.12(-2.43%)
Mar 29, 2023 5.344 5.374 5.125 5.145 316,538 -0.20(-3.72%)
Mar 28, 2023 5.165 5.463 5.138 5.344 183,676 +0.15(+2.87%)
Mar 27, 2023 5.523 5.523 5.115 5.195 338,835 -0.33(-5.95%)
Mar 24, 2023 5.374 5.538 5.364 5.523 79,007 +0.11(+2.02%)
Mar 23, 2023 5.314 5.563 5.314 5.414 153,825 +0.12(+2.26%)
Mar 22, 2023 5.444 5.444 5.215 5.294 267,508 -0.16(-2.92%)
Mar 21, 2023 5.553 5.712 5.444 5.454 157,633 -0.10(-1.79%)
Mar 20, 2023 5.493 5.613 5.463 5.553 253,295 +0.11(+2.01%)
Mar 17, 2023 5.593 5.638 5.329 5.444 354,670 -0.15(-2.67%)
Mar 16, 2023 5.473 5.608 5.115 5.593 559,641 +0.07(+1.26%)
Mar 15, 2023 5.533 5.633 5.365 5.523 332,089 -0.29(-4.97%)
Mar 14, 2023 5.772 6.105 5.284 5.812 984,792 -0.29(-4.73%)
Mar 13, 2023 6.170 6.250 5.931 6.100 271,847 -0.18(-2.85%)
Mar 10, 2023 6.508 6.548 6.245 6.279 185,626 -0.09(-1.41%)
Mar 09, 2023 6.668 6.678 6.299 6.369 276,759 -0.24(-3.61%)
Mar 08, 2023 6.588 6.830 6.548 6.608 300,927 +0.09(+1.37%)
Mar 07, 2023 6.578 6.668 6.439 6.518 181,055 -0.07(-1.06%)
Mar 06, 2023 6.802 6.867 6.573 6.588 237,563 -0.17(-2.50%)
Mar 03, 2023 6.717 6.887 6.528 6.757 241,789 +0.06(+0.89%)
Mar 02, 2023 6.668 6.767 6.563 6.697 202,277 -0.05(-0.74%)
Mar 01, 2023 6.837 7.046 6.707 6.747 299,043 -0.08(-1.17%)
Feb 28, 2023 6.598 6.906 6.598 6.827 407,418 +0.23(+3.47%)
Feb 27, 2023 6.319 6.697 6.319 6.598 419,545 +0.36(+5.74%)
Feb 24, 2023 5.692 6.329 5.692 6.240 571,318 +0.49(+8.48%)
Feb 23, 2023 5.623 5.820 5.623 5.752 215,089 +0.21(+3.77%)
Feb 22, 2023 5.374 5.633 5.344 5.543 220,685 +0.19(+3.53%)
Feb 21, 2023 5.225 5.444 5.225 5.354 378,199 +0.11(+2.09%)
Feb 17, 2023 5.264 5.295 5.145 5.245 217,788 -0.08(-1.50%)
Feb 16, 2023 5.394 5.473 5.135 5.324 357,949 +0.00(+0.07%)
Feb 15, 2023 5.400 5.518 5.125 5.320 458,871 -0.25(-4.54%)
Feb 14, 2023 5.762 5.772 5.529 5.573 216,379 -0.22(-3.80%)
Feb 13, 2023 6.106 6.106 5.723 5.793 159,588 -0.16(-2.66%)
Feb 10, 2023 5.971 6.007 5.824 5.951 93,263 -0.04(-0.63%)
Feb 09, 2023 6.130 6.130 5.772 5.989 147,698 +0.01(+0.23%)
Feb 08, 2023 5.971 6.031 5.887 5.975 140,497 +0.09(+1.52%)
Feb 07, 2023 5.871 6.051 5.672 5.885 211,728 +0.11(+1.97%)
Feb 06, 2023 5.871 5.946 5.672 5.772 175,677 +0.00(+0.07%)
Feb 03, 2023 5.971 5.971 5.733 5.768 173,319 -0.20(-3.40%)
Feb 02, 2023 6.157 6.171 5.772 5.971 320,989 -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.