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

Seanergy Maritime Hl (NQ: SHIP )

10.63 -0.51 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2022 9.118 9.204 8.688 8.946 213,462 -0.17(-1.89%)
Apr 28, 2022 9.290 9.290 9.032 9.118 130,729 -0.09(-0.93%)
Apr 27, 2022 9.032 9.375 8.946 9.204 288,549 +0.26(+2.88%)
Apr 26, 2022 9.032 9.161 8.689 8.946 339,563 +0.17(+1.96%)
Apr 25, 2022 9.376 9.376 8.431 8.774 879,373 -0.77(-8.11%)
Apr 22, 2022 9.634 9.892 9.462 9.548 222,488 -0.17(-1.77%)
Apr 21, 2022 10.15 10.49 9.720 9.720 518,046 -0.17(-1.74%)
Apr 20, 2022 10.15 10.24 9.806 9.892 184,385 -0.17(-1.71%)
Apr 19, 2022 10.15 10.24 9.892 10.06 381,267 -0.09(-0.85%)
Apr 18, 2022 10.24 10.54 9.978 10.15 524,176 +0.00(+0.00%)
Apr 14, 2022 9.548 10.15 9.477 10.15 454,760 +0.77(+8.26%)
Apr 13, 2022 9.204 9.462 9.032 9.376 193,678 +0.17(+1.87%)
Apr 12, 2022 9.204 9.333 8.860 9.204 460,979 +0.00(+0.00%)
Apr 11, 2022 9.634 9.634 9.118 9.204 454,444 -0.43(-4.46%)
Apr 08, 2022 9.720 9.939 9.548 9.634 454,697 +0.00(+0.00%)
Apr 07, 2022 9.462 9.634 9.290 9.634 453,336 +0.43(+4.67%)
Apr 06, 2022 9.548 9.720 9.032 9.204 440,025 -0.26(-2.73%)
Apr 05, 2022 9.462 9.720 9.376 9.462 416,484 +0.00(+0.00%)
Apr 04, 2022 9.892 9.892 9.462 9.462 302,926 -0.43(-4.35%)
Apr 01, 2022 9.806 10.15 9.720 9.892 221,238 +0.09(+0.88%)
Mar 31, 2022 10.06 10.15 9.806 9.806 176,148 -0.17(-1.72%)
Mar 30, 2022 9.806 10.24 9.763 9.978 348,940 +0.17(+1.75%)
Mar 29, 2022 9.720 9.978 9.290 9.806 426,892 -0.17(-1.72%)
Mar 28, 2022 9.720 10.11 9.548 9.978 289,665 +0.09(+0.87%)
Mar 25, 2022 9.978 9.978 9.634 9.892 271,490 -0.17(-1.71%)
Mar 24, 2022 10.49 10.49 9.806 10.06 269,765 -0.09(-0.85%)
Mar 23, 2022 9.903 10.23 9.821 10.15 321,976 +0.33(+3.36%)
Mar 22, 2022 9.820 9.985 9.655 9.820 303,993 +0.08(+0.85%)
Mar 21, 2022 9.903 9.903 9.573 9.738 280,512 +0.08(+0.85%)
Mar 18, 2022 9.738 10.07 9.655 9.655 301,344 -0.17(-1.68%)
Mar 17, 2022 9.738 9.985 9.655 9.820 149,579 +0.17(+1.71%)
Mar 16, 2022 9.325 9.738 9.325 9.655 247,083 +0.58(+6.36%)
Mar 15, 2022 9.573 9.820 9.077 9.077 637,099 -0.50(-5.17%)
Mar 14, 2022 10.48 10.49 9.490 9.573 630,980 -0.99(-9.37%)
Mar 11, 2022 10.98 10.98 10.48 10.56 458,850 -0.41(-3.76%)
Mar 10, 2022 10.81 11.14 10.40 10.98 971,476 +0.50(+4.73%)
Mar 09, 2022 10.56 10.98 10.32 10.48 931,668 +0.33(+3.25%)
Mar 08, 2022 10.48 10.65 9.985 10.15 719,303 -0.25(-2.38%)
Mar 07, 2022 9.490 10.48 9.408 10.40 1,447,790 +0.99(+10.53%)
Mar 04, 2022 9.490 9.492 9.242 9.408 320,659 -0.17(-1.72%)
Mar 03, 2022 9.738 9.820 9.490 9.573 219,807 -0.17(-1.69%)
Mar 02, 2022 9.325 9.738 9.325 9.738 763,643 +0.50(+5.36%)
Mar 01, 2022 9.242 9.490 8.954 9.242 446,949 +0.08(+0.90%)
Feb 28, 2022 9.490 9.509 8.995 9.160 573,688 -0.33(-3.48%)
Feb 25, 2022 9.325 9.738 9.408 9.490 387,017 +0.17(+1.77%)
Feb 24, 2022 8.995 9.407 8.830 9.325 832,483 -0.50(-5.04%)
Feb 23, 2022 9.903 10.07 9.655 9.820 600,802 +0.00(+0.00%)
Feb 22, 2022 9.325 9.820 9.242 9.820 528,493 +0.25(+2.59%)
Feb 18, 2022 9.573 0 -0.08(-0.85%)
Feb 17, 2022 9.573 9.820 9.408 9.655 449,559 +0.08(+0.86%)
Feb 16, 2022 9.490 9.573 9.242 9.573 268,976 +0.08(+0.87%)
Feb 15, 2022 9.408 9.655 9.325 9.490 253,610 +0.08(+0.88%)
Feb 14, 2022 9.408 9.408 8.747 9.408 374,485 -0.08(-0.87%)
Feb 11, 2022 9.985 9.985 9.325 9.490 639,981 -0.50(-4.96%)
Feb 10, 2022 9.738 10.07 9.490 9.985 1,140,641 +0.33(+3.42%)
Feb 09, 2022 9.325 9.655 9.160 9.655 806,301 +0.66(+7.34%)
Feb 08, 2022 9.077 9.242 8.747 8.995 347,505 -0.08(-0.91%)
Feb 07, 2022 8.912 9.077 8.665 9.077 668,692 +0.41(+4.76%)
Feb 04, 2022 8.500 8.830 8.335 8.665 258,945 +0.17(+1.94%)
Feb 03, 2022 8.830 8.500 8.500 238,958 -0.41(-4.63%)
Feb 02, 2022 8.830 8.912 8.417 8.912 377,249 +0.08(+0.93%)
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.