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

Seanergy Maritime Hl (NQ: SHIP )

9.600 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 5.056 5.139 4.689 4.790 335,374 -0.23(-4.54%)
Aug 30, 2022 5.145 5.411 4.967 5.018 316,413 -0.35(-6.57%)
Aug 29, 2022 5.056 5.388 5.056 5.371 310,983 +0.31(+6.02%)
Aug 26, 2022 5.308 5.317 5.012 5.066 248,133 -0.21(-4.03%)
Aug 25, 2022 5.428 5.462 5.277 5.278 337,360 -0.16(-2.90%)
Aug 24, 2022 5.677 5.677 5.259 5.436 360,647 -0.27(-4.65%)
Aug 23, 2022 5.677 5.747 5.588 5.702 211,010 +0.13(+2.36%)
Aug 22, 2022 5.810 5.831 5.505 5.570 295,688 -0.26(-4.47%)
Aug 19, 2022 6.032 6.098 5.802 5.831 351,697 -0.27(-4.48%)
Aug 18, 2022 6.386 6.386 6.014 6.104 458,552 -0.21(-3.34%)
Aug 17, 2022 6.298 6.386 6.142 6.315 236,910 +0.03(+0.48%)
Aug 16, 2022 6.564 6.610 6.227 6.285 312,147 -0.15(-2.33%)
Aug 15, 2022 6.386 6.564 6.320 6.435 507,467 -0.14(-2.18%)
Aug 12, 2022 6.652 6.741 6.457 6.579 281,275 -0.11(-1.58%)
Aug 11, 2022 6.660 6.660 6.550 6.684 309,774 +0.05(+0.76%)
Aug 10, 2022 6.564 6.780 6.510 6.634 263,127 +0.10(+1.48%)
Aug 09, 2022 6.806 6.830 6.392 6.537 253,022 -0.02(-0.30%)
Aug 08, 2022 6.386 6.705 6.238 6.557 354,710 +0.21(+3.38%)
Aug 05, 2022 6.186 6.419 6.120 6.342 335,276 +0.22(+3.62%)
Aug 04, 2022 6.298 6.372 6.049 6.120 366,995 -0.24(-3.85%)
Aug 03, 2022 6.386 6.440 6.209 6.365 387,582 -0.07(-1.02%)
Aug 02, 2022 6.652 6.652 6.323 6.431 184,041 -0.03(-0.41%)
Aug 01, 2022 6.431 6.519 6.324 6.457 190,757 +0.16(+2.52%)
Jul 29, 2022 6.356 6.510 6.228 6.298 169,604 -0.06(-0.92%)
Jul 28, 2022 6.361 6.563 6.253 6.357 173,633 +0.04(+0.66%)
Jul 27, 2022 6.267 6.473 6.120 6.315 142,819 +0.05(+0.76%)
Jul 26, 2022 6.209 6.342 6.151 6.267 156,414 -0.02(-0.32%)
Jul 25, 2022 6.280 6.298 6.141 6.288 232,206 +0.01(+0.17%)
Jul 22, 2022 6.914 6.918 6.228 6.277 238,061 -0.55(-8.08%)
Jul 21, 2022 6.652 6.829 6.564 6.829 169,466 +0.09(+1.32%)
Jul 20, 2022 6.652 6.803 6.564 6.740 223,205 +0.09(+1.39%)
Jul 19, 2022 6.658 6.830 6.608 6.648 313,828 +0.07(+1.12%)
Jul 18, 2022 6.652 6.740 6.564 6.574 176,798 +0.14(+2.18%)
Jul 15, 2022 6.299 6.874 6.139 6.434 800,637 +0.25(+3.97%)
Jul 14, 2022 5.943 6.200 5.854 6.189 248,440 +0.10(+1.59%)
Jul 13, 2022 6.032 6.118 5.950 6.092 158,391 -0.02(-0.35%)
Jul 12, 2022 6.195 6.197 5.943 6.113 327,792 -0.23(-3.61%)
Jul 11, 2022 6.330 6.359 6.071 6.342 288,863 +0.02(+0.28%)
Jul 08, 2022 6.474 6.474 6.277 6.324 240,361 -0.06(-0.97%)
Jul 07, 2022 6.209 6.447 6.208 6.386 466,145 +0.44(+7.33%)
Jul 06, 2022 6.652 6.652 5.739 5.950 875,926 -0.70(-10.56%)
Jul 05, 2022 6.741 6.887 6.521 6.652 374,353 -0.24(-3.46%)
Jul 01, 2022 7.108 7.179 6.543 6.891 563,882 -0.34(-4.64%)
Jun 30, 2022 7.185 7.334 6.963 7.226 364,595 +0.04(+0.53%)
Jun 29, 2022 7.451 7.801 7.115 7.188 504,292 -0.21(-2.88%)
Jun 28, 2022 7.531 7.531 7.185 7.401 445,352 +0.04(+0.53%)
Jun 27, 2022 7.273 7.446 7.052 7.362 406,210 +0.24(+3.43%)
Jun 24, 2022 7.006 7.226 6.968 7.118 506,981 +0.15(+2.10%)
Jun 23, 2022 7.441 7.455 6.718 6.972 661,955 +0.00(+0.06%)
Jun 22, 2022 7.742 7.816 6.907 6.968 948,964 -0.84(-10.78%)
Jun 21, 2022 8.516 8.516 7.773 7.810 707,076 -0.55(-6.63%)
Jun 17, 2022 8.430 8.569 8.186 8.364 314,288 +0.00(+0.03%)
Jun 16, 2022 8.602 8.602 8.276 8.362 227,906 -0.41(-4.70%)
Jun 15, 2022 8.688 8.903 8.432 8.774 181,871 +0.09(+0.99%)
Jun 14, 2022 8.602 8.860 8.430 8.688 395,429 +0.36(+4.26%)
Jun 13, 2022 8.860 8.946 8.216 8.333 668,801 -0.66(-7.30%)
Jun 10, 2022 9.032 9.204 8.946 8.989 306,460 -0.04(-0.48%)
Jun 09, 2022 9.634 9.634 9.032 9.032 265,814 -0.52(-5.41%)
Jun 08, 2022 9.892 9.892 9.204 9.548 555,222 -0.34(-3.48%)
Jun 07, 2022 9.806 9.978 9.634 9.892 210,693 +0.09(+0.88%)
Jun 06, 2022 9.892 10.16 9.806 9.806 390,830 -0.34(-3.39%)
Jun 03, 2022 9.978 10.15 9.720 10.15 199,708 +0.09(+0.85%)
Jun 02, 2022 10.15 10.41 9.978 10.06 277,933 +0.00(+0.00%)
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.