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

Seanergy Maritime Hl (NQ: SHIP )

9.540 +0.090 (+0.96%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 6.436 6.737 6.436 6.659 417,673 +0.22(+3.47%)
Feb 27, 2023 6.164 6.533 6.164 6.436 430,106 +0.35(+5.74%)
Feb 24, 2023 5.553 6.174 5.553 6.086 585,700 +0.48(+8.48%)
Feb 23, 2023 5.485 5.677 5.485 5.611 220,503 +0.20(+3.77%)
Feb 22, 2023 5.242 5.494 5.213 5.407 226,240 +0.18(+3.53%)
Feb 21, 2023 5.096 5.310 5.096 5.223 387,720 +0.11(+2.09%)
Feb 17, 2023 5.135 5.165 5.019 5.116 223,270 -0.08(-1.50%)
Feb 16, 2023 5.261 5.339 5.009 5.193 366,960 +0.00(+0.07%)
Feb 15, 2023 5.267 5.383 4.999 5.190 470,422 -0.25(-4.54%)
Feb 14, 2023 5.621 5.630 5.393 5.436 221,826 -0.21(-3.80%)
Feb 13, 2023 5.956 5.956 5.583 5.651 163,606 -0.15(-2.66%)
Feb 10, 2023 5.824 5.859 5.681 5.805 95,610 -0.04(-0.63%)
Feb 09, 2023 5.980 5.980 5.630 5.842 151,416 +0.01(+0.23%)
Feb 08, 2023 5.824 5.883 5.743 5.828 144,034 +0.09(+1.52%)
Feb 07, 2023 5.727 5.902 5.533 5.741 217,057 +0.11(+1.97%)
Feb 06, 2023 5.727 5.800 5.533 5.630 180,099 +0.00(+0.07%)
Feb 03, 2023 5.824 5.824 5.592 5.626 177,682 -0.20(-3.40%)
Feb 02, 2023 6.006 6.019 5.630 5.824 329,069 -0.17(-2.76%)
Feb 01, 2023 5.533 6.019 5.548 5.989 288,270 +0.34(+6.07%)
Jan 31, 2023 5.466 5.667 5.438 5.647 203,683 +0.23(+4.25%)
Jan 30, 2023 5.485 5.629 5.347 5.417 222,453 -0.09(-1.71%)
Jan 27, 2023 5.823 5.823 5.242 5.511 687,320 -0.29(-4.92%)
Jan 26, 2023 5.872 5.872 5.767 5.796 119,915 -0.03(-0.48%)
Jan 25, 2023 5.630 5.844 5.533 5.824 197,849 +0.16(+2.74%)
Jan 24, 2023 5.921 5.921 5.582 5.669 190,606 -0.26(-4.34%)
Jan 23, 2023 6.019 6.104 5.824 5.926 190,656 -0.14(-2.24%)
Jan 20, 2023 5.975 6.106 5.824 6.062 278,339 +0.21(+3.51%)
Jan 19, 2023 5.973 5.973 5.791 5.856 152,826 -0.12(-1.95%)
Jan 18, 2023 6.019 6.104 5.834 5.973 270,295 +0.16(+2.74%)
Jan 17, 2023 5.688 5.815 5.562 5.814 238,476 +0.26(+4.67%)
Jan 13, 2023 5.423 5.688 5.358 5.555 110,028 +0.02(+0.37%)
Jan 12, 2023 5.511 5.630 5.437 5.534 176,111 +0.02(+0.44%)
Jan 11, 2023 5.436 5.523 5.339 5.510 173,776 +0.17(+3.13%)
Jan 10, 2023 5.242 5.431 5.192 5.343 177,618 +0.20(+3.85%)
Jan 09, 2023 5.339 5.532 5.049 5.145 241,154 -0.06(-1.12%)
Jan 06, 2023 4.951 5.426 4.923 5.203 198,732 +0.29(+5.87%)
Jan 05, 2023 4.854 5.048 4.844 4.915 91,090 +0.10(+2.06%)
Jan 04, 2023 4.854 5.022 4.757 4.816 141,014 +0.13(+2.71%)
Jan 03, 2023 4.991 5.036 4.661 4.689 183,941 -0.12(-2.52%)
Dec 30, 2022 4.951 5.048 4.708 4.810 173,994 -0.17(-3.32%)
Dec 29, 2022 4.999 5.125 4.902 4.975 237,128 +0.02(+0.49%)
Dec 28, 2022 4.951 5.145 4.951 4.951 81,626 -0.19(-3.76%)
Dec 27, 2022 5.303 5.339 5.048 5.144 155,976 -0.19(-3.48%)
Dec 23, 2022 5.141 5.339 5.001 5.329 270,986 +0.19(+3.78%)
Dec 22, 2022 5.199 5.292 5.033 5.135 132,132 -0.14(-2.62%)
Dec 21, 2022 4.923 5.339 4.874 5.274 359,077 +0.38(+7.84%)
Dec 20, 2022 4.650 4.914 4.650 4.890 171,457 +0.24(+5.17%)
Dec 19, 2022 4.770 4.803 4.549 4.650 91,211 -0.09(-1.82%)
Dec 16, 2022 4.826 4.828 4.643 4.736 71,167 +0.00(+0.00%)
Dec 15, 2022 4.677 4.805 4.677 4.736 105,424 +0.05(+1.01%)
Dec 14, 2022 4.650 4.809 4.642 4.689 170,035 -0.01(-0.22%)
Dec 13, 2022 4.921 4.990 4.643 4.699 144,395 -0.20(-4.06%)
Dec 12, 2022 4.809 5.014 4.736 4.898 101,147 +0.09(+1.83%)
Dec 09, 2022 4.661 4.868 4.597 4.809 117,081 +0.15(+3.29%)
Dec 08, 2022 4.642 4.661 4.458 4.656 84,036 +0.13(+2.96%)
Dec 07, 2022 4.756 4.827 4.459 4.522 113,926 -0.31(-6.33%)
Dec 06, 2022 4.847 4.847 4.643 4.828 104,467 +0.02(+0.33%)
Dec 05, 2022 4.905 4.905 4.735 4.812 173,265 +0.01(+0.23%)
Dec 02, 2022 4.782 4.874 4.643 4.801 133,630 +0.08(+1.67%)
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.