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 (%)
Mar 29, 2019 557.19 565.11 533.42 541.35 382 -17.16(-3.07%)
Mar 28, 2019 627.17 627.17 557.19 558.51 854 -83.18(-12.96%)
Mar 27, 2019 732.80 971.78 633.77 641.69 6,167 -75.26(-10.50%)
Mar 26, 2019 561.15 731.48 561.15 716.95 3,085 +157.12(+28.07%)
Mar 25, 2019 554.55 607.36 532.10 559.83 746 +6.60(+1.19%)
Mar 22, 2019 528.14 563.79 521.54 553.23 624 +33.01(+6.35%)
Mar 21, 2019 546.63 580.96 476.65 520.22 2,363 -39.61(-7.08%)
Mar 20, 2019 639.05 736.76 554.55 559.83 1,262 -172.97(-23.60%)
Mar 19, 2019 871.43 871.43 693.19 732.80 422 -136.86(-15.74%)
Mar 18, 2019 845.69 870.25 812.02 869.65 62 +46.94(+5.71%)
Mar 15, 2019 802.12 843.71 802.12 822.71 39 +16.64(+2.06%)
Mar 14, 2019 846.68 867.87 792.21 806.08 86 -20.60(-2.49%)
Mar 13, 2019 847.27 847.27 787.26 826.67 80 -24.95(-2.93%)
Mar 12, 2019 911.04 930.85 812.02 851.63 148 -33.67(-3.80%)
Mar 11, 2019 1010 1010 871.43 885.30 300 -45.36(-4.87%)
Mar 08, 2019 896.39 970.46 871.63 930.65 274 +33.87(+3.78%)
Mar 07, 2019 911.04 948.67 816.57 896.78 294 -30.11(-3.25%)
Mar 06, 2019 950.06 950.66 911.04 926.89 35 -21.59(-2.28%)
Mar 05, 2019 930.85 950.66 911.04 948.48 21 +8.91(+0.95%)
Mar 04, 2019 950.66 950.66 891.44 939.57 47 -11.09(-1.17%)
Mar 01, 2019 1010 1010 950.66 950.66 50 -33.67(-3.42%)
Feb 28, 2019 1010 1010 980.36 984.33 32 -33.87(-3.33%)
Feb 27, 2019 1010 1069 1010 1018 7 -11.69(-1.14%)
Feb 26, 2019 1069 1069 1018 1030 30 -10.49(-1.01%)
Feb 25, 2019 1089 1089 1040 1040 11 +30.30(+3.00%)
Feb 22, 2019 1069 1069 1010 1010 25 -38.23(-3.65%)
Feb 21, 2019 1069 1069 990.47 1048 2 +57.83(+5.84%)
Feb 20, 2019 1027 1068 990.47 990.47 90 -36.45(-3.55%)
Feb 19, 2019 998.19 1049 971.05 1027 33 +36.64(+3.70%)
Feb 15, 2019 990.27 990.27 970.46 990.27 46 +5.15(+0.52%)
Feb 14, 2019 967.29 989.47 927.48 985.12 19 +34.06(+3.58%)
Feb 13, 2019 927.88 964.12 927.88 951.05 8 +16.24(+1.74%)
Feb 12, 2019 905.50 940.75 893.02 934.81 31 +19.01(+2.08%)
Feb 11, 2019 901.54 928.47 877.38 915.80 37 -15.05(-1.62%)
Feb 08, 2019 930.85 930.85 881.34 930.85 25 -3.17(-0.34%)
Feb 07, 2019 915.40 935.41 871.63 934.02 67 +3.17(+0.34%)
Feb 06, 2019 956.60 962.34 911.04 930.85 72 +19.81(+2.17%)
Feb 05, 2019 966.50 966.50 911.04 911.04 42 -15.85(-1.71%)
Feb 04, 2019 935.60 970.26 911.04 926.89 30 -3.96(-0.43%)
Feb 01, 2019 950.66 990.27 930.85 930.85 184 +29.11(+3.23%)
Jan 31, 2019 936.59 989.47 901.74 901.74 119 -68.53(-7.06%)
Jan 30, 2019 955.61 979.18 926.49 970.26 34 +43.77(+4.72%)
Jan 29, 2019 990.27 1015 926.49 926.49 57 -63.77(-6.44%)
Jan 28, 2019 1089 1089 970.46 990.27 141 -99.02(-9.09%)
Jan 25, 2019 1109 1149 1010 1089 10 -65.36(-5.66%)
Jan 24, 2019 1089 1155 1010 1155 23 +65.36(+6.00%)
Jan 23, 2019 1109 1169 1084 1089 46 -49.52(-4.35%)
Jan 22, 2019 1109 1163 1109 1139 7 -9.90(-0.86%)
Jan 18, 2019 1089 1169 1089 1149 19 +59.02(+5.42%)
Jan 17, 2019 1107 1165 1090 1090 15 -39.41(-3.49%)
Jan 16, 2019 1129 1169 1095 1129 11 -9.71(-0.85%)
Jan 15, 2019 1149 1188 1139 1139 10 -49.51(-4.17%)
Jan 14, 2019 1169 1188 1169 1188 31 +0.00(+0.00%)
Jan 11, 2019 1188 1208 1149 1188 21 -19.81(-1.64%)
Jan 10, 2019 1208 1228 1188 1208 12 -16.83(-1.37%)
Jan 09, 2019 1228 1228 1188 1225 6 -2.97(-0.24%)
Jan 08, 2019 1228 1307 1188 1228 29 -39.61(-3.12%)
Jan 07, 2019 1169 1268 1089 1268 38 +118.83(+10.34%)
Jan 04, 2019 1089 1169 1069 1149 29 +64.76(+5.97%)
Jan 03, 2019 1016 1099 1010 1084 12 +65.76(+6.46%)
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.