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 (%)
Jun 30, 2021 9.490 9.573 9.077 9.242 496,967 -0.25(-2.61%)
Jun 29, 2021 9.903 9.903 9.490 9.490 685,899 -0.25(-2.54%)
Jun 28, 2021 10.07 10.07 9.738 9.738 643,106 -0.41(-4.06%)
Jun 25, 2021 10.40 10.56 9.903 10.15 744,273 -0.25(-2.38%)
Jun 24, 2021 9.738 10.64 9.655 10.40 2,091,754 +0.83(+8.62%)
Jun 23, 2021 10.07 10.32 9.573 9.573 1,053,514 -0.50(-4.92%)
Jun 22, 2021 9.985 10.15 9.573 10.07 1,165,658 +0.08(+0.83%)
Jun 21, 2021 9.820 10.15 9.490 9.985 1,370,492 +0.25(+2.54%)
Jun 18, 2021 9.655 10.32 9.242 9.738 2,091,396 -0.17(-1.67%)
Jun 17, 2021 10.40 11.47 9.738 9.903 5,671,933 -0.74(-6.98%)
Jun 16, 2021 9.738 10.89 9.655 10.65 3,447,692 +1.07(+11.21%)
Jun 15, 2021 9.573 9.738 9.160 9.573 1,024,535 +0.25(+2.65%)
Jun 14, 2021 9.490 9.573 9.160 9.325 628,635 -0.17(-1.74%)
Jun 11, 2021 9.820 9.903 9.160 9.490 986,345 +0.00(+0.00%)
Jun 10, 2021 8.912 9.490 8.665 9.490 1,994,931 +0.91(+10.58%)
Jun 09, 2021 8.500 8.830 8.417 8.582 827,723 +0.17(+1.96%)
Jun 08, 2021 8.747 8.912 8.335 8.417 611,752 -0.17(-1.92%)
Jun 07, 2021 8.335 8.747 8.335 8.582 700,146 +0.17(+1.96%)
Jun 04, 2021 8.500 8.582 8.335 8.417 330,749 +0.08(+0.99%)
Jun 03, 2021 8.582 8.665 8.335 8.335 711,748 -0.33(-3.81%)
Jun 02, 2021 8.500 8.995 8.417 8.665 819,669 +0.00(+0.00%)
Jun 01, 2021 8.335 8.665 8.335 8.665 524,626 +0.33(+3.96%)
May 28, 2021 8.170 8.500 8.193 8.335 434,333 +0.08(+1.00%)
May 27, 2021 8.417 8.582 8.252 8.252 539,919 -0.25(-2.91%)
May 26, 2021 8.335 8.665 8.211 8.500 565,992 +0.08(+0.98%)
May 25, 2021 8.912 9.077 8.335 8.417 909,882 -0.50(-5.56%)
May 24, 2021 8.830 9.242 8.665 8.912 786,509 +0.25(+2.86%)
May 21, 2021 8.417 8.830 8.335 8.665 432,586 +0.17(+1.94%)
May 20, 2021 8.170 8.582 7.944 8.500 426,793 +0.37(+4.49%)
May 19, 2021 7.922 8.227 7.922 8.134 337,137 -0.28(-3.36%)
May 18, 2021 8.170 8.541 8.095 8.417 558,983 +0.34(+4.19%)
May 17, 2021 8.087 8.170 7.798 8.079 346,973 +0.03(+0.41%)
May 14, 2021 7.860 8.252 7.798 8.046 646,840 +0.27(+3.51%)
May 13, 2021 8.417 8.689 7.344 7.773 1,560,167 -0.64(-7.66%)
May 12, 2021 8.665 8.995 8.335 8.417 782,772 -0.58(-6.42%)
May 11, 2021 8.335 9.077 8.252 8.995 809,457 +0.25(+2.83%)
May 10, 2021 9.490 9.655 8.665 8.747 1,082,229 -0.74(-7.83%)
May 07, 2021 8.747 9.490 8.665 9.490 866,761 +0.83(+9.52%)
May 06, 2021 9.077 9.048 8.252 8.665 2,380,637 -0.58(-6.25%)
May 05, 2021 9.985 10.32 9.160 9.242 1,467,896 -0.41(-4.27%)
May 04, 2021 10.32 10.73 9.325 9.655 2,563,927 -0.41(-4.10%)
May 03, 2021 8.995 10.73 8.830 10.07 3,760,847 +0.99(+10.91%)
Apr 30, 2021 8.747 9.077 8.665 9.077 431,726 +0.25(+2.80%)
Apr 29, 2021 9.242 9.325 8.665 8.830 545,642 -0.17(-1.83%)
Apr 28, 2021 8.995 9.160 8.582 8.995 669,326 +0.25(+2.83%)
Apr 27, 2021 8.665 9.160 8.665 8.747 1,057,728 +0.41(+4.95%)
Apr 26, 2021 7.840 8.417 7.757 8.335 824,848 +0.59(+7.58%)
Apr 23, 2021 7.839 8.046 7.609 7.747 502,495 +0.16(+2.04%)
Apr 22, 2021 7.757 8.252 7.592 7.592 762,621 -0.13(-1.71%)
Apr 21, 2021 7.344 8.004 7.229 7.724 736,701 +0.54(+7.59%)
Apr 20, 2021 7.427 7.592 7.014 7.179 583,824 -0.25(-3.33%)
Apr 19, 2021 7.510 7.674 7.269 7.427 718,981 -0.08(-1.13%)
Apr 16, 2021 7.840 7.883 7.354 7.512 775,257 -0.57(-7.01%)
Apr 15, 2021 7.965 8.417 7.557 8.078 1,638,929 +0.49(+6.40%)
Apr 14, 2021 7.262 7.592 7.179 7.592 987,325 +0.45(+6.30%)
Apr 13, 2021 7.105 7.840 7.015 7.142 1,235,655 -0.53(-6.92%)
Apr 12, 2021 7.991 8.170 7.514 7.673 828,488 -0.22(-2.75%)
Apr 09, 2021 8.170 8.335 7.881 7.890 508,129 -0.34(-4.19%)
Apr 08, 2021 8.252 8.335 7.528 8.235 1,196,106 -0.18(-2.17%)
Apr 07, 2021 8.335 8.582 8.252 8.417 837,529 +0.08(+0.99%)
Apr 06, 2021 8.582 8.665 8.252 8.335 650,268 -0.33(-3.81%)
Apr 05, 2021 8.582 8.747 8.335 8.665 748,153 -0.08(-0.94%)
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.