Skip to main content

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

Historical Prices

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.