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

Seanergy Maritime Hl (NQ: SHIP )

10.55 -0.06 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 3.641 3.874 3.590 3.769 386,512 +0.07(+1.87%)
Sep 29, 2020 3.790 3.858 3.590 3.699 308,251 -0.07(-1.95%)
Sep 28, 2020 3.713 3.940 3.632 3.773 699,119 +0.16(+4.31%)
Sep 25, 2020 3.507 3.755 3.468 3.617 607,230 +0.07(+2.00%)
Sep 24, 2020 3.555 3.621 3.384 3.546 488,519 +0.16(+4.58%)
Sep 23, 2020 3.533 3.579 3.335 3.391 226,679 -0.16(-4.44%)
Sep 22, 2020 3.548 3.631 3.466 3.548 132,025 +0.07(+2.09%)
Sep 21, 2020 3.631 3.792 3.466 3.476 334,708 -0.24(-6.38%)
Sep 18, 2020 3.487 3.796 3.466 3.713 489,468 +0.17(+4.94%)
Sep 17, 2020 3.466 3.581 3.425 3.538 191,322 -0.03(-0.79%)
Sep 16, 2020 3.713 3.713 3.383 3.566 318,872 -0.07(-1.80%)
Sep 15, 2020 3.631 3.713 3.548 3.631 331,610 +0.08(+2.33%)
Sep 14, 2020 3.466 3.586 3.335 3.548 373,350 +0.21(+6.44%)
Sep 11, 2020 3.466 3.581 3.317 3.334 749,604 -0.13(-3.81%)
Sep 10, 2020 3.796 4.209 3.466 3.466 4,174,565 +0.13(+3.75%)
Sep 09, 2020 3.334 3.547 3.218 3.341 547,756 +0.01(+0.20%)
Sep 08, 2020 3.397 3.524 3.314 3.334 442,186 -0.20(-5.78%)
Sep 04, 2020 3.736 3.767 3.392 3.539 347,966 -0.15(-4.09%)
Sep 03, 2020 3.647 3.741 3.631 3.690 209,713 -0.01(-0.18%)
Sep 02, 2020 3.714 3.761 3.631 3.696 482,204 -0.10(-2.69%)
Sep 01, 2020 3.961 3.961 3.720 3.799 508,534 -0.15(-3.90%)
Aug 31, 2020 3.997 4.291 3.879 3.953 726,926 -0.01(-0.17%)
Aug 28, 2020 3.879 4.093 3.796 3.959 765,709 +0.07(+1.67%)
Aug 27, 2020 3.869 3.961 3.796 3.894 375,738 -0.03(-0.72%)
Aug 26, 2020 3.925 4.088 3.813 3.922 616,574 +0.01(+0.27%)
Aug 25, 2020 3.813 3.959 3.796 3.912 349,428 -0.02(-0.63%)
Aug 24, 2020 4.110 4.177 3.879 3.936 869,671 -0.35(-8.27%)
Aug 21, 2020 4.456 4.539 4.209 4.291 795,010 -0.17(-3.70%)
Aug 20, 2020 4.126 4.539 3.879 4.456 2,963,374 +0.33(+7.91%)
Aug 19, 2020 4.410 4.430 4.126 4.129 1,430,144 -0.38(-8.37%)
Aug 18, 2020 4.654 4.704 4.210 4.507 5,913,896 -5.15(-53.32%)
Aug 17, 2020 10.15 10.32 9.242 9.655 588,209 -0.66(-6.40%)
Aug 14, 2020 10.40 10.56 10.15 10.32 114,635 -0.16(-1.57%)
Aug 13, 2020 10.98 10.98 10.07 10.48 252,745 -0.58(-5.22%)
Aug 12, 2020 11.80 12.03 10.81 11.06 263,114 -0.58(-4.96%)
Aug 11, 2020 12.05 12.30 11.55 11.64 208,334 -0.33(-2.76%)
Aug 10, 2020 11.80 12.05 11.55 11.97 149,599 +0.25(+2.11%)
Aug 07, 2020 11.80 12.05 11.55 11.72 169,554 -0.33(-2.74%)
Aug 06, 2020 12.46 12.50 11.80 12.05 196,575 -0.41(-3.31%)
Aug 05, 2020 12.79 12.79 12.21 12.46 324,567 -0.58(-4.43%)
Aug 04, 2020 13.62 13.78 12.87 13.04 226,136 -0.25(-1.86%)
Aug 03, 2020 12.71 13.86 12.30 13.29 368,428 +0.74(+5.92%)
Jul 31, 2020 12.46 13.62 12.30 12.54 337,448 +0.08(+0.66%)
Jul 30, 2020 12.63 12.79 11.97 12.46 199,919 -0.25(-1.95%)
Jul 29, 2020 12.38 12.96 12.21 12.71 206,106 +0.33(+2.67%)
Jul 28, 2020 12.79 12.79 11.72 12.38 226,271 -0.41(-3.23%)
Jul 27, 2020 13.20 13.37 12.79 12.79 183,617 -0.41(-3.13%)
Jul 24, 2020 13.62 13.70 13.12 13.20 150,577 -0.41(-3.03%)
Jul 23, 2020 14.03 14.03 13.29 13.62 206,767 -0.25(-1.79%)
Jul 22, 2020 14.36 14.61 13.70 13.86 229,858 -0.74(-5.08%)
Jul 21, 2020 13.29 15.27 13.29 14.61 476,482 +1.49(+11.32%)
Jul 20, 2020 13.45 13.45 12.79 13.12 250,570 -0.41(-3.05%)
Jul 17, 2020 14.03 14.11 13.37 13.53 253,980 -0.50(-3.53%)
Jul 16, 2020 13.86 14.61 13.29 14.03 257,191 +0.08(+0.59%)
Jul 15, 2020 12.96 14.19 12.79 13.95 492,841 +0.99(+7.64%)
Jul 14, 2020 13.95 14.03 12.54 12.96 409,838 -0.91(-6.55%)
Jul 13, 2020 14.85 14.85 13.53 13.86 625,350 -1.16(-7.69%)
Jul 10, 2020 14.85 15.84 14.36 15.02 777,839 -0.25(-1.62%)
Jul 09, 2020 16.34 16.34 14.85 15.27 692,541 -1.16(-7.04%)
Jul 08, 2020 16.34 16.75 15.84 16.42 491,398 +0.00(+0.00%)
Jul 07, 2020 17.25 17.49 16.09 16.42 514,784 -1.07(-6.13%)
Jul 06, 2020 17.58 18.15 16.92 17.49 438,716 +0.00(+0.00%)
Jul 02, 2020 18.90 19.15 17.08 17.49 606,660 -1.98(-10.17%)
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.