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

Seanergy Maritime Hl (NQ: SHIP )

9.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 5.142 5.240 5.083 5.200 56,125 +0.04(+0.76%)
Aug 30, 2023 5.348 5.387 5.161 5.161 82,468 -0.26(-4.88%)
Aug 29, 2023 5.043 5.436 5.043 5.426 262,535 +0.36(+7.17%)
Aug 28, 2023 5.043 5.132 5.043 5.063 46,690 +0.01(+0.19%)
Aug 25, 2023 5.092 5.181 5.043 5.053 55,397 -0.05(-0.96%)
Aug 24, 2023 5.298 5.308 5.102 5.102 32,068 -0.23(-4.24%)
Aug 23, 2023 5.240 5.338 5.112 5.328 69,982 +0.09(+1.69%)
Aug 22, 2023 5.171 5.298 5.163 5.240 69,241 +0.08(+1.52%)
Aug 21, 2023 5.249 5.279 5.139 5.161 64,842 -0.14(-2.59%)
Aug 18, 2023 5.308 5.436 5.240 5.298 72,808 -0.08(-1.46%)
Aug 17, 2023 5.436 5.465 5.338 5.377 50,856 -0.03(-0.54%)
Aug 16, 2023 5.249 5.563 5.249 5.406 108,553 +0.10(+1.85%)
Aug 15, 2023 5.387 5.426 5.274 5.308 46,122 -0.15(-2.70%)
Aug 14, 2023 5.102 5.475 5.102 5.455 178,071 +0.26(+5.10%)
Aug 11, 2023 5.191 5.269 5.132 5.191 61,853 -0.03(-0.56%)
Aug 10, 2023 5.348 5.426 5.112 5.220 104,170 -0.13(-2.39%)
Aug 09, 2023 5.122 5.377 5.102 5.348 78,428 +0.20(+3.81%)
Aug 08, 2023 5.269 5.279 5.102 5.151 100,888 -0.15(-2.78%)
Aug 07, 2023 5.132 5.357 5.102 5.298 101,185 +0.23(+4.45%)
Aug 04, 2023 5.191 5.289 5.063 5.073 52,150 -0.14(-2.64%)
Aug 03, 2023 4.975 5.269 4.975 5.210 156,709 +0.28(+5.78%)
Aug 02, 2023 5.151 5.298 4.906 4.926 189,147 -0.33(-6.34%)
Aug 01, 2023 5.603 5.603 5.259 5.259 109,734 -0.44(-7.75%)
Jul 31, 2023 5.819 5.819 5.593 5.701 92,637 -0.06(-1.02%)
Jul 28, 2023 5.495 5.789 5.397 5.760 101,218 +0.27(+5.01%)
Jul 27, 2023 5.554 5.652 5.446 5.485 93,879 -0.08(-1.41%)
Jul 26, 2023 5.083 5.573 5.083 5.563 159,969 +0.46(+9.04%)
Jul 25, 2023 5.053 5.181 5.053 5.102 65,825 +0.04(+0.78%)
Jul 24, 2023 5.102 5.200 5.043 5.063 81,280 -0.08(-1.53%)
Jul 21, 2023 5.367 5.367 5.102 5.142 87,287 -0.18(-3.32%)
Jul 20, 2023 5.171 5.387 5.171 5.318 107,860 +0.11(+2.07%)
Jul 19, 2023 4.965 5.249 4.965 5.210 78,228 +0.21(+4.12%)
Jul 18, 2023 4.935 5.083 4.935 5.004 90,658 +0.07(+1.39%)
Jul 17, 2023 5.083 5.130 4.891 4.935 135,209 -0.23(-4.37%)
Jul 14, 2023 5.298 5.324 5.073 5.161 124,956 -0.20(-3.66%)
Jul 13, 2023 5.367 5.406 5.306 5.357 78,939 -0.03(-0.55%)
Jul 12, 2023 5.397 5.455 5.308 5.387 109,846 +0.01(+0.18%)
Jul 11, 2023 5.102 5.377 5.102 5.377 147,097 +0.27(+5.38%)
Jul 10, 2023 5.083 5.146 5.034 5.102 190,051 -0.01(-0.19%)
Jul 07, 2023 4.818 5.151 4.788 5.112 331,600 +0.34(+7.20%)
Jul 06, 2023 4.857 4.857 4.563 4.769 108,596 -0.04(-0.82%)
Jul 05, 2023 4.778 4.945 4.729 4.808 102,921 -0.09(-1.80%)
Jul 03, 2023 4.710 4.935 4.690 4.896 153,142 +0.17(+3.53%)
Jun 30, 2023 4.778 4.837 4.690 4.729 94,727 -0.08(-1.63%)
Jun 29, 2023 4.563 4.857 4.528 4.808 197,117 +0.20(+4.26%)
Jun 28, 2023 4.288 4.661 4.284 4.612 162,684 +0.26(+5.86%)
Jun 27, 2023 4.268 4.366 4.246 4.357 215,551 +0.14(+3.26%)
Jun 26, 2023 4.288 4.347 4.170 4.219 190,680 -0.06(-1.38%)
Jun 23, 2023 4.121 4.298 4.121 4.278 52,853 +0.11(+2.59%)
Jun 22, 2023 4.200 4.278 4.043 4.170 83,494 -0.07(-1.62%)
Jun 21, 2023 4.170 4.258 4.062 4.239 89,036 +0.08(+2.01%)
Jun 20, 2023 4.077 4.175 4.009 4.155 156,747 +0.11(+2.65%)
Jun 16, 2023 4.126 4.139 4.048 4.048 60,931 -0.07(-1.66%)
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.