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 (%)
Dec 31, 2021 7.394 7.625 7.262 7.579 413,628 +0.30(+4.06%)
Dec 30, 2021 7.314 7.456 7.262 7.283 275,960 -0.03(-0.42%)
Dec 29, 2021 7.344 7.510 7.262 7.314 345,101 -0.04(-0.59%)
Dec 28, 2021 7.510 7.612 7.346 7.358 225,783 -0.15(-2.03%)
Dec 27, 2021 7.592 7.688 7.510 7.510 423,369 -0.09(-1.24%)
Dec 23, 2021 7.650 7.650 7.510 7.604 366,845 +0.04(+0.49%)
Dec 22, 2021 7.427 7.675 7.353 7.567 295,586 +0.14(+1.89%)
Dec 21, 2021 7.427 7.624 7.382 7.427 190,070 +0.08(+1.12%)
Dec 20, 2021 7.344 7.483 7.270 7.344 275,669 -0.17(-2.20%)
Dec 17, 2021 7.656 7.656 7.428 7.510 158,498 +0.00(+0.07%)
Dec 16, 2021 7.922 7.933 7.468 7.505 190,031 -0.24(-3.07%)
Dec 15, 2021 7.616 7.921 7.344 7.742 452,835 +0.13(+1.65%)
Dec 14, 2021 7.922 7.930 7.600 7.617 266,437 -0.44(-5.41%)
Dec 13, 2021 8.411 8.417 7.930 8.053 388,120 -0.36(-4.33%)
Dec 10, 2021 8.500 8.664 8.293 8.417 351,218 -0.08(-0.97%)
Dec 09, 2021 8.582 8.665 8.335 8.500 408,863 -0.33(-3.74%)
Dec 08, 2021 8.995 9.242 8.747 8.830 776,235 -0.33(-3.60%)
Dec 07, 2021 8.335 9.160 8.170 9.160 2,158,024 +1.48(+19.23%)
Dec 06, 2021 7.262 7.757 7.097 7.683 390,837 +0.35(+4.76%)
Dec 03, 2021 7.510 7.656 7.140 7.334 431,074 -0.12(-1.64%)
Dec 02, 2021 7.510 7.513 7.344 7.456 271,120 +0.19(+2.65%)
Dec 01, 2021 7.840 7.881 7.263 7.264 402,443 -0.58(-7.35%)
Nov 30, 2021 7.922 8.005 7.468 7.840 477,613 -0.07(-0.92%)
Nov 29, 2021 7.713 7.922 7.632 7.912 343,669 +0.28(+3.67%)
Nov 26, 2021 7.590 7.637 7.427 7.632 289,066 -0.12(-1.61%)
Nov 24, 2021 7.584 7.864 7.510 7.757 294,627 +0.16(+2.06%)
Nov 23, 2021 7.703 7.831 7.543 7.600 242,749 -0.08(-0.98%)
Nov 22, 2021 7.840 7.987 7.526 7.675 351,072 -0.08(-1.06%)
Nov 19, 2021 7.996 7.996 7.717 7.758 283,446 -0.01(-0.13%)
Nov 18, 2021 7.922 7.807 7.745 7.768 322,219 +0.00(+0.04%)
Nov 17, 2021 8.087 8.087 7.717 7.765 420,651 -0.32(-3.99%)
Nov 16, 2021 8.170 8.335 7.618 8.087 980,200 -0.25(-2.97%)
Nov 15, 2021 8.665 8.747 8.105 8.335 1,202,560 -0.25(-2.88%)
Nov 12, 2021 8.665 8.665 8.500 8.582 293,380 -0.08(-0.95%)
Nov 11, 2021 8.747 8.830 8.582 8.665 429,072 -0.08(-0.94%)
Nov 10, 2021 8.830 8.747 489,447 -0.17(-1.85%)
Nov 09, 2021 8.995 9.242 8.706 8.912 501,590 +0.00(+0.00%)
Nov 08, 2021 9.077 9.077 8.830 8.912 320,960 -0.08(-0.92%)
Nov 05, 2021 8.830 8.995 8.747 8.995 551,642 +0.08(+0.93%)
Nov 04, 2021 8.995 9.160 8.830 8.912 514,590 -0.17(-1.82%)
Nov 03, 2021 9.160 9.160 8.830 9.077 560,703 +0.17(+1.85%)
Nov 02, 2021 9.573 9.573 8.912 8.912 1,009,229 -0.41(-4.42%)
Nov 01, 2021 9.160 9.408 9.201 9.325 445,677 +0.17(+1.80%)
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%)
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.