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

Seanergy Maritime Hl (NQ: SHIP )

9.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 4.642 5.062 4.642 4.803 507,217 +0.17(+3.58%)
Nov 29, 2022 4.828 4.828 4.549 4.637 271,570 -0.15(-3.22%)
Nov 28, 2022 4.642 4.823 4.642 4.791 85,488 -0.03(-0.58%)
Nov 25, 2022 4.782 4.826 4.549 4.819 94,443 +0.09(+1.86%)
Nov 23, 2022 4.623 4.735 4.548 4.730 140,721 +0.11(+2.31%)
Nov 22, 2022 4.549 4.624 4.457 4.624 158,374 +0.07(+1.63%)
Nov 21, 2022 4.642 4.642 4.373 4.549 113,032 +0.00(+0.00%)
Nov 18, 2022 4.596 4.727 4.416 4.549 104,113 +0.00(+0.00%)
Nov 17, 2022 4.642 4.641 4.446 4.549 118,393 -0.09(-2.00%)
Nov 16, 2022 4.735 4.821 4.467 4.642 132,357 -0.14(-2.91%)
Nov 15, 2022 4.735 4.826 4.670 4.782 229,994 +0.07(+1.58%)
Nov 14, 2022 4.445 4.734 4.438 4.707 322,580 +0.26(+5.89%)
Nov 11, 2022 4.364 4.457 4.317 4.445 209,245 +0.16(+3.73%)
Nov 10, 2022 4.271 4.364 4.179 4.286 106,949 +0.05(+1.09%)
Nov 09, 2022 4.364 4.364 4.215 4.239 52,848 -0.08(-1.81%)
Nov 08, 2022 4.377 4.452 4.269 4.317 123,292 -0.05(-1.06%)
Nov 07, 2022 4.456 4.457 4.313 4.364 106,871 -0.08(-1.74%)
Nov 04, 2022 4.364 4.451 4.308 4.441 112,181 +0.17(+3.98%)
Nov 03, 2022 4.271 4.325 4.187 4.271 79,980 +0.01(+0.28%)
Nov 02, 2022 4.271 4.327 4.178 4.259 78,108 -0.01(-0.28%)
Nov 01, 2022 4.178 4.271 4.090 4.271 174,024 +0.13(+3.14%)
Oct 31, 2022 4.331 4.331 4.085 4.141 339,922 -0.15(-3.46%)
Oct 28, 2022 4.503 4.503 4.233 4.289 243,738 -0.18(-3.97%)
Oct 27, 2022 4.410 4.511 4.388 4.467 242,132 -0.09(-1.98%)
Oct 26, 2022 4.364 4.590 4.364 4.557 169,292 +0.10(+2.16%)
Oct 25, 2022 4.364 4.531 4.292 4.460 120,702 +0.00(+0.02%)
Oct 24, 2022 4.642 4.642 4.378 4.459 182,919 -0.07(-1.58%)
Oct 21, 2022 4.461 4.618 4.457 4.531 178,082 -0.09(-1.95%)
Oct 20, 2022 4.561 4.730 4.457 4.621 129,514 +0.04(+0.91%)
Oct 19, 2022 4.579 4.782 4.508 4.579 124,065 -0.11(-2.26%)
Oct 18, 2022 4.828 4.874 4.642 4.685 146,071 +0.05(+1.02%)
Oct 17, 2022 4.735 4.826 4.550 4.638 215,208 +0.05(+1.09%)
Oct 14, 2022 4.549 4.693 4.457 4.587 163,040 +0.16(+3.50%)
Oct 13, 2022 4.429 4.457 4.271 4.432 283,992 -0.02(-0.44%)
Oct 12, 2022 4.371 4.828 4.281 4.452 297,142 +0.18(+4.22%)
Oct 11, 2022 4.396 4.530 4.178 4.272 219,222 -0.15(-3.36%)
Oct 10, 2022 4.652 4.735 4.338 4.420 193,204 -0.31(-6.65%)
Oct 07, 2022 4.652 4.821 4.652 4.735 136,870 +0.00(+0.00%)
Oct 06, 2022 5.363 5.363 4.689 4.735 558,554 -0.56(-10.53%)
Oct 05, 2022 4.967 5.397 4.614 5.292 828,226 +0.40(+8.18%)
Oct 04, 2022 4.549 5.088 4.466 4.892 546,602 +0.44(+9.98%)
Oct 03, 2022 4.364 4.544 4.271 4.448 91,730 +0.06(+1.33%)
Sep 30, 2022 4.370 4.503 4.271 4.390 154,781 +0.05(+1.07%)
Sep 29, 2022 4.403 4.497 4.178 4.343 164,726 -0.20(-4.34%)
Sep 28, 2022 4.401 4.573 4.187 4.540 302,637 +0.19(+4.49%)
Sep 27, 2022 4.597 4.689 4.137 4.345 375,637 -0.21(-4.51%)
Sep 26, 2022 4.875 4.921 4.458 4.550 254,974 -0.44(-8.82%)
Sep 23, 2022 4.851 5.010 4.642 4.990 260,079 +0.09(+1.88%)
Sep 22, 2022 5.014 5.197 4.828 4.899 200,245 -0.07(-1.35%)
Sep 21, 2022 5.233 5.322 4.923 4.965 206,437 -0.30(-5.76%)
Sep 20, 2022 5.056 5.366 4.967 5.269 467,634 +0.34(+6.85%)
Sep 19, 2022 4.879 5.077 4.701 4.931 346,965 +0.06(+1.26%)
Sep 16, 2022 5.145 5.224 4.799 4.870 371,876 -0.32(-6.09%)
Sep 15, 2022 5.145 5.231 5.011 5.185 184,884 +0.04(+0.83%)
Sep 14, 2022 5.005 5.143 4.967 5.143 200,346 +0.13(+2.62%)
Sep 13, 2022 4.878 5.047 4.705 5.011 223,768 +0.11(+2.17%)
Sep 12, 2022 4.790 5.043 4.790 4.905 207,622 +0.12(+2.43%)
Sep 09, 2022 4.767 4.860 4.701 4.789 157,302 +0.13(+2.86%)
Sep 08, 2022 4.787 4.787 4.524 4.656 166,330 -0.04(-0.76%)
Sep 07, 2022 4.439 4.700 4.435 4.691 236,675 +0.24(+5.36%)
Sep 06, 2022 4.641 4.713 4.347 4.453 481,359 -0.22(-4.62%)
Sep 02, 2022 4.878 4.878 4.631 4.668 124,834 +0.01(+0.15%)
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.