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

Seanergy Maritime Hl (NQ: SHIP )

9.390 -0.070 (-0.74%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 8.747 9.077 8.665 9.077 431,726 +0.25(+2.80%)
Apr 29, 2021 9.242 9.325 8.665 8.830 545,642 -0.17(-1.83%)
Apr 28, 2021 8.995 9.160 8.582 8.995 669,326 +0.25(+2.83%)
Apr 27, 2021 8.665 9.160 8.665 8.747 1,057,728 +0.41(+4.95%)
Apr 26, 2021 7.840 8.417 7.757 8.335 824,848 +0.59(+7.58%)
Apr 23, 2021 7.839 8.046 7.609 7.747 502,495 +0.16(+2.04%)
Apr 22, 2021 7.757 8.252 7.592 7.592 762,621 -0.13(-1.71%)
Apr 21, 2021 7.344 8.004 7.229 7.724 736,701 +0.54(+7.59%)
Apr 20, 2021 7.427 7.592 7.014 7.179 583,824 -0.25(-3.33%)
Apr 19, 2021 7.510 7.674 7.269 7.427 718,981 -0.08(-1.13%)
Apr 16, 2021 7.840 7.883 7.354 7.512 775,257 -0.57(-7.01%)
Apr 15, 2021 7.965 8.417 7.557 8.078 1,638,929 +0.49(+6.40%)
Apr 14, 2021 7.262 7.592 7.179 7.592 987,325 +0.45(+6.30%)
Apr 13, 2021 7.105 7.840 7.015 7.142 1,235,655 -0.53(-6.92%)
Apr 12, 2021 7.991 8.170 7.514 7.673 828,488 -0.22(-2.75%)
Apr 09, 2021 8.170 8.335 7.881 7.890 508,129 -0.34(-4.19%)
Apr 08, 2021 8.252 8.335 7.528 8.235 1,196,106 -0.18(-2.17%)
Apr 07, 2021 8.335 8.582 8.252 8.417 837,529 +0.08(+0.99%)
Apr 06, 2021 8.582 8.665 8.252 8.335 650,268 -0.33(-3.81%)
Apr 05, 2021 8.582 8.747 8.335 8.665 748,153 -0.08(-0.94%)
Apr 01, 2021 8.912 8.912 8.417 8.747 549,500 +0.00(+0.00%)
Mar 31, 2021 8.912 8.995 8.500 8.747 750,941 -0.17(-1.85%)
Mar 30, 2021 8.252 9.077 7.924 8.912 939,841 +0.58(+6.93%)
Mar 29, 2021 8.665 8.747 7.922 8.335 1,243,537 -0.41(-4.72%)
Mar 26, 2021 9.408 9.564 8.500 8.747 1,258,885 -0.58(-6.19%)
Mar 25, 2021 8.500 9.490 8.335 9.325 2,115,545 +0.41(+4.63%)
Mar 24, 2021 9.077 9.903 8.500 8.912 1,806,657 -0.25(-2.70%)
Mar 23, 2021 10.40 10.40 9.077 9.160 2,066,394 -0.83(-8.26%)
Mar 22, 2021 10.40 10.40 9.820 9.985 832,798 +0.17(+1.68%)
Mar 19, 2021 10.23 10.40 9.738 9.820 1,323,898 -0.41(-4.03%)
Mar 18, 2021 11.31 11.88 10.23 10.23 1,919,390 -0.83(-7.46%)
Mar 17, 2021 10.48 11.39 10.23 11.06 970,519 +0.33(+3.08%)
Mar 16, 2021 11.64 11.72 10.40 10.73 1,210,896 -0.83(-7.14%)
Mar 15, 2021 10.65 11.55 10.40 11.55 1,821,880 +1.32(+12.90%)
Mar 12, 2021 10.07 10.32 9.738 10.23 943,855 -0.08(-0.80%)
Mar 11, 2021 10.32 10.32 9.738 10.32 1,106,553 +0.25(+2.46%)
Mar 10, 2021 10.40 10.48 9.325 10.07 1,295,113 +0.17(+1.67%)
Mar 09, 2021 9.242 10.15 8.995 9.903 1,355,132 +0.91(+10.09%)
Mar 08, 2021 9.325 9.573 8.830 8.995 1,122,997 -0.08(-0.91%)
Mar 05, 2021 8.830 9.160 7.097 9.077 2,529,331 +0.25(+2.80%)
Mar 04, 2021 9.903 10.07 8.335 8.830 2,112,534 -0.99(-10.08%)
Mar 03, 2021 9.985 10.56 9.573 9.820 1,270,989 -0.33(-3.25%)
Mar 02, 2021 10.32 11.47 9.820 10.15 2,100,240 +0.17(+1.65%)
Mar 01, 2021 10.07 10.07 9.655 9.985 905,879 +0.58(+6.14%)
Feb 26, 2021 9.408 10.23 9.160 9.408 1,539,682 -0.41(-4.20%)
Feb 25, 2021 10.73 10.81 9.820 9.820 2,096,018 -1.24(-11.19%)
Feb 24, 2021 10.73 11.88 10.40 11.06 2,314,533 +0.41(+3.88%)
Feb 23, 2021 10.40 11.14 9.077 10.65 3,700,943 -1.73(-14.00%)
Feb 22, 2021 12.96 14.19 12.38 12.38 3,252,974 -0.99(-7.41%)
Feb 19, 2021 12.96 13.62 12.63 13.37 2,606,292 +0.99(+8.00%)
Feb 18, 2021 13.70 14.11 12.13 12.38 4,597,348 -1.98(-13.79%)
Feb 17, 2021 14.11 14.52 13.62 14.36 9,437,583 -4.29(-23.01%)
Feb 16, 2021 19.56 20.22 17.00 18.65 8,490,224 +2.06(+12.44%)
Feb 12, 2021 12.38 17.74 11.55 16.59 17,432,458 +4.87(+41.55%)
Feb 11, 2021 12.05 13.04 10.98 11.72 3,407,399 +0.91(+8.40%)
Feb 10, 2021 11.80 11.97 8.335 10.81 3,184,061 -0.66(-5.76%)
Feb 09, 2021 10.65 11.97 10.32 11.47 3,421,022 +0.91(+8.59%)
Feb 08, 2021 9.820 10.65 9.490 10.56 1,968,782 +1.07(+11.30%)
Feb 05, 2021 9.655 10.23 9.242 9.490 1,625,841 +0.08(+0.88%)
Feb 04, 2021 9.160 9.820 8.995 9.408 1,613,245 +0.50(+5.56%)
Feb 03, 2021 8.912 9.077 8.665 8.912 1,113,851 +0.33(+3.85%)
Feb 02, 2021 8.995 9.242 8.417 8.582 1,396,198 -0.41(-4.59%)
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.