Skip to main content

Seanergy Maritime Hl (NQ: SHIP )

8.640 +0.220 (+2.61%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.353 5.470 5.310 5.441 73,782 +0.13(+2.41%)
Sep 28, 2023 5.392 5.402 5.293 5.313 51,591 -0.06(-1.10%)
Sep 27, 2023 5.422 5.471 5.323 5.372 55,737 -0.05(-0.91%)
Sep 26, 2023 5.353 5.491 5.353 5.422 75,748 +0.06(+1.10%)
Sep 25, 2023 5.215 5.471 5.353 5.362 202,093 +0.05(+0.93%)
Sep 22, 2023 5.313 5.402 5.284 5.313 34,126 +0.07(+1.32%)
Sep 21, 2023 5.284 5.353 5.224 5.244 41,738 -0.07(-1.39%)
Sep 20, 2023 5.377 5.426 5.260 5.318 49,500 -0.01(-0.18%)
Sep 19, 2023 5.230 5.387 5.230 5.328 82,752 +0.07(+1.31%)
Sep 18, 2023 5.220 5.289 5.159 5.259 52,835 -0.02(-0.37%)
Sep 15, 2023 5.092 5.348 5.088 5.279 63,783 +0.15(+2.87%)
Sep 14, 2023 5.083 5.200 5.043 5.132 25,274 +0.07(+1.36%)
Sep 13, 2023 5.092 5.092 4.994 5.063 106,275 -0.07(-1.34%)
Sep 12, 2023 5.034 5.142 5.004 5.132 32,925 +0.07(+1.36%)
Sep 11, 2023 4.945 5.171 4.945 5.063 66,730 -0.01(-0.19%)
Sep 08, 2023 5.034 5.112 4.994 5.073 35,354 +0.03(+0.58%)
Sep 07, 2023 5.112 5.161 4.935 5.043 141,563 -0.07(-1.34%)
Sep 06, 2023 5.122 5.210 5.105 5.112 35,891 -0.07(-1.33%)
Sep 05, 2023 5.240 5.240 5.102 5.181 49,365 -0.12(-2.22%)
Sep 01, 2023 5.210 5.348 5.210 5.298 31,461 +0.10(+1.89%)
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%)
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.