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

Seanergy Maritime Hl (NQ: SHIP )

10.55 -0.06 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 7308 7308 6536 6833 8 -237.66(-3.36%)
Aug 30, 2016 7070 7427 6912 7070 23 -19.81(-0.28%)
Aug 29, 2016 7011 7328 6932 7090 19 +79.22(+1.13%)
Aug 26, 2016 7665 8120 6912 7011 130 -514.94(-6.84%)
Aug 25, 2016 6734 8576 6734 7526 232 +633.77(+9.20%)
Aug 24, 2016 6417 7288 6417 6892 84 +475.33(+7.41%)
Aug 23, 2016 6536 6626 6221 6417 8 -277.27(-4.14%)
Aug 22, 2016 6939 7031 6338 6694 14 -495.14(-6.89%)
Aug 19, 2016 7645 7645 6932 7189 11 -297.08(-3.97%)
Aug 18, 2016 7368 7526 7051 7486 23 +59.42(+0.80%)
Aug 17, 2016 7625 7625 6952 7427 20 -79.22(-1.06%)
Aug 16, 2016 7467 7506 7031 7506 22 +0.00(+0.00%)
Aug 15, 2016 8100 8140 7288 7506 58 -653.58(-8.01%)
Aug 12, 2016 8596 8992 7427 8160 57 -554.55(-6.36%)
Aug 11, 2016 8536 9110 8219 8714 70 +79.23(+0.92%)
Aug 10, 2016 9408 10457 8021 8635 595 -871.44(-9.17%)
Aug 09, 2016 9289 9625 8932 9507 35 +118.83(+1.27%)
Aug 08, 2016 9487 9982 8912 9388 127 -811.97(-7.96%)
Aug 05, 2016 9190 15131 9158 10200 2,228 +1326.91(+14.95%)
Aug 04, 2016 10715 10814 8714 8873 87 -1525.01(-14.67%)
Aug 03, 2016 11448 11844 9606 10398 294 -1881.50(-15.32%)
Aug 02, 2016 6358 15646 6358 12279 3,120 +6535.75(+113.79%)
Aug 01, 2016 5744 6377 5585 5744 5 +277.28(+5.07%)
Jul 29, 2016 5724 5763 5448 5466 3 -371.75(-6.37%)
Jul 28, 2016 5803 5889 5803 5838 4 -499.09(-7.88%)
Jul 27, 2016 5983 6338 5803 6337 2 +357.88(+5.99%)
Jul 26, 2016 6397 6397 5783 5979 3 -853.61(-12.49%)
Jul 25, 2016 7328 7328 6142 6833 11 -198.05(-2.82%)
Jul 22, 2016 7526 7526 6338 7031 25 +653.77(+10.25%)
Jul 21, 2016 5862 7902 5149 6377 197 +1489.56(+30.48%)
Jul 20, 2016 4532 4932 4062 4888 92 +807.66(+19.80%)
Jul 15, 2016 4080 4080 4080 4080 0 -79.22(-1.90%)
Jul 13, 2016 4219 4159 4159 4159 0 -148.54(-3.45%)
Jul 12, 2016 4228 4698 4228 4308 6 +121.01(+2.89%)
Jul 08, 2016 4318 4187 4187 4187 0 +27.53(+0.66%)
Jul 07, 2016 4179 4337 4159 4159 0 -178.25(-4.11%)
Jul 01, 2016 4159 4337 4337 4337 0 -19.60(-0.45%)
Jun 30, 2016 4357 4357 4357 4357 0 -0.40(-0.01%)
Jun 28, 2016 4456 4357 4357 4357 0 +0.20(+0.00%)
Jun 27, 2016 4159 4357 4159 4357 0 +195.08(+4.69%)
Jun 24, 2016 4219 4219 4159 4162 0 -237.47(-5.40%)
Jun 23, 2016 4577 4590 4357 4400 1 -155.67(-3.42%)
Jun 22, 2016 4555 4555 4555 4555 0 +122.80(+2.77%)
Jun 20, 2016 4219 4432 4432 4432 0 +48.52(+1.11%)
Jun 17, 2016 4357 4555 4357 4384 0 +224.79(+5.40%)
Jun 16, 2016 4159 4159 4159 4159 0 -59.42(-1.41%)
Jun 15, 2016 4436 4575 4199 4219 0 +59.22(+1.42%)
Jun 10, 2016 4159 4159 4159 4159 0 -158.24(-3.67%)
Jun 09, 2016 4357 4357 4318 4318 0 +59.41(+1.40%)
Jun 08, 2016 4258 4516 4154 4258 6 -313.71(-6.86%)
Jun 07, 2016 4535 4572 4244 4572 1 -49.32(-1.07%)
Jun 06, 2016 4621 4621 4621 4621 0 +85.76(+1.89%)
Jun 03, 2016 4516 4535 4516 4535 0 -19.61(-0.43%)
Jun 02, 2016 4555 4555 4555 4555 0 -35.85(-0.78%)
Jun 01, 2016 4601 4601 4591 4591 0 +57.44(+1.27%)
May 31, 2016 4535 4535 4496 4533 0 -1.98(-0.04%)
May 25, 2016 4535 4535 4535 4535 0 +197.85(+4.56%)
May 24, 2016 4884 4884 4238 4338 4 -362.63(-7.72%)
May 23, 2016 4991 4991 4694 4700 0 -310.35(-6.19%)
May 20, 2016 5011 5011 5011 5011 0 +394.52(+8.55%)
May 19, 2016 4753 4753 4616 4616 0 -58.03(-1.24%)
May 18, 2016 4674 4674 4674 4674 0 -376.30(-7.45%)
May 16, 2016 5050 5050 5050 5050 0 +0.20(+0.00%)
May 13, 2016 4953 5090 4953 5050 1 +316.69(+6.69%)
May 12, 2016 4634 4733 4634 4733 0 +0.00(+0.00%)
May 11, 2016 5149 5149 4595 4733 2 -470.98(-9.05%)
May 10, 2016 5229 5229 5229 5204 0 -142.99(-2.67%)
May 09, 2016 5545 5545 5347 5347 0 -158.24(-2.87%)
May 06, 2016 5407 5506 5407 5506 1 +425.81(+8.38%)
May 05, 2016 5080 5080 5080 5080 0 -227.96(-4.29%)
May 04, 2016 5268 5605 5268 5308 2 +297.08(+5.93%)
May 03, 2016 5427 5605 4733 5011 2 -316.88(-5.95%)
May 02, 2016 6813 6813 4753 5328 2 -495.14(-8.50%)
Apr 29, 2016 5189 6595 5126 5823 18 +653.58(+12.64%)
Apr 28, 2016 4357 5922 4357 5169 21 +613.96(+13.48%)
Apr 27, 2016 4674 4674 4555 4555 0 -376.30(-7.63%)
Apr 26, 2016 4932 4932 4932 4932 0 +277.47(+5.96%)
Apr 25, 2016 4258 4654 4258 4654 1 +338.48(+7.84%)
Apr 22, 2016 4832 4832 4316 4316 0 -299.06(-6.48%)
Apr 21, 2016 4674 4674 4159 4615 9 -99.03(-2.10%)
Apr 20, 2016 4951 4951 4714 4714 0 +39.61(+0.85%)
Apr 18, 2016 4159 4674 4674 4674 0 -79.22(-1.67%)
Apr 15, 2016 4397 4753 4080 4753 1 +0.00(+0.00%)
Apr 14, 2016 5147 5147 4720 4753 9 -376.30(-7.34%)
Apr 13, 2016 4951 5130 4872 5130 0 -19.61(-0.38%)
Apr 12, 2016 5427 5427 4951 5149 0 -270.54(-4.99%)
Apr 08, 2016 4872 5420 5420 5420 0 -521.87(-8.78%)
Apr 05, 2016 5942 5942 5942 5942 0 -21.79(-0.37%)
Apr 04, 2016 5623 5963 5623 5963 0 +477.31(+8.70%)
Mar 31, 2016 5942 5486 5486 5486 0 +297.08(+5.73%)
Mar 30, 2016 5074 5189 5074 5189 0 +4.56(+0.09%)
Mar 29, 2016 5184 5184 5184 5184 0 -143.19(-2.69%)
Mar 28, 2016 5506 5520 5070 5328 0 +86.74(+1.66%)
Mar 24, 2016 5248 5241 5241 5241 0 +249.95(+5.01%)
Mar 23, 2016 5347 5446 4991 4991 3 +0.00(+0.00%)
Mar 22, 2016 5446 5446 4971 4991 3 -554.75(-10.00%)
Mar 21, 2016 6011 6011 5209 5546 2 -445.42(-7.43%)
Mar 18, 2016 6437 6437 5942 5991 2 -940.56(-13.57%)
Mar 15, 2016 7922 6932 6932 6932 0 +19.61(+0.28%)
Mar 14, 2016 6912 6912 6912 6912 0 +0.00(+0.00%)
Mar 11, 2016 7665 7738 6912 6912 3 -754.98(-9.85%)
Mar 10, 2016 7189 7870 6562 7667 3 +2180.76(+39.75%)
Mar 09, 2016 7130 7407 5486 5486 5 +297.28(+5.73%)
Mar 08, 2016 5189 5189 5189 5189 0 -930.85(-15.21%)
Mar 07, 2016 5645 6140 4951 6120 2 +736.76(+13.69%)
Mar 04, 2016 5199 5199 5199 5383 0 +356.89(+7.10%)
Mar 03, 2016 5347 5347 5026 5026 0 -222.21(-4.23%)
Mar 02, 2016 5248 5248 5248 5248 0 +158.44(+3.11%)
Mar 01, 2016 5090 5090 5090 5090 0 -554.35(-9.82%)
Feb 29, 2016 5645 5645 4952 5644 0 -0.20(-0.00%)
Feb 26, 2016 5645 5645 5277 5645 1 +67.34(+1.21%)
Feb 25, 2016 5577 5577 5577 5577 0 +387.98(+7.48%)
Feb 24, 2016 5605 5605 5169 5189 8 -435.32(-7.74%)
Feb 23, 2016 5643 5645 5110 5625 2 -13.46(-0.24%)
Feb 22, 2016 4985 5615 4985 5638 0 +223.20(+4.12%)
Feb 18, 2016 5308 5415 5415 5415 0 +88.14(+1.65%)
Feb 17, 2016 5961 5961 4971 5327 0 -199.05(-3.60%)
Feb 16, 2016 5526 5526 5526 5526 0 +0.20(+0.00%)
Feb 12, 2016 5545 5525 5525 5525 0 +593.96(+12.04%)
Feb 11, 2016 4932 5070 4258 4932 2 -20.00(-0.40%)
Feb 10, 2016 5942 5942 4952 4952 0 +172.90(+3.62%)
Feb 09, 2016 4971 6615 4575 4779 3 -1240.41(-20.61%)
Feb 08, 2016 6744 6744 5684 6019 0 -756.36(-11.16%)
Feb 05, 2016 6734 6932 5823 6775 1 -57.44(-0.84%)
Feb 04, 2016 8146 8146 6833 6833 4 -1723.06(-20.14%)
Feb 03, 2016 7724 9170 7724 8556 3 -797.37(-8.53%)
Feb 02, 2016 9328 9353 9328 9353 1 +44.76(+0.48%)
Feb 01, 2016 9903 9903 8338 9309 3 +1584.43(+20.51%)
Jan 29, 2016 10873 10873 7031 7724 2 -3248.12(-29.60%)
Jan 28, 2016 10794 11170 8675 10972 16 +1178.46(+12.03%)
Jan 27, 2016 5347 9883 5347 9794 10 +4446.30(+83.15%)
Jan 26, 2016 4951 5347 4951 5347 0 +237.66(+4.65%)
Jan 25, 2016 4373 5248 4373 5110 1 +138.44(+2.78%)
Jan 22, 2016 5149 5347 4557 4971 5 +792.42(+18.96%)
Jan 21, 2016 3565 4951 3565 4179 4 +277.27(+7.11%)
Jan 20, 2016 2716 3902 2538 3902 7 +764.49(+24.37%)
Jan 19, 2016 3466 3466 2762 3137 4 -110.72(-3.41%)
Jan 15, 2016 3743 3248 3248 3248 6 -495.33(-13.23%)
Jan 14, 2016 4060 4555 3743 3743 5 -819.94(-17.97%)
Jan 13, 2016 4476 5050 3981 4563 1 +111.51(+2.50%)
Jan 12, 2016 4116 4912 4001 4452 3 -697.75(-13.55%)
Jan 11, 2016 5922 5922 4951 5149 2 -574.15(-10.03%)
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.