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

Seanergy Maritime Hl (NQ: SHIP )

10.16 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 8.985 9.070 8.561 8.815 216,626 -0.17(-1.89%)
Apr 28, 2022 9.154 9.154 8.900 8.985 132,667 -0.08(-0.93%)
Apr 27, 2022 8.900 9.238 8.815 9.070 292,826 +0.25(+2.88%)
Apr 26, 2022 8.900 9.027 8.562 8.815 344,596 +0.17(+1.96%)
Apr 25, 2022 9.239 9.239 8.308 8.646 892,407 -0.76(-8.11%)
Apr 22, 2022 9.493 9.748 9.324 9.409 225,786 -0.17(-1.77%)
Apr 21, 2022 10.00 10.34 9.578 9.578 525,724 -0.17(-1.74%)
Apr 20, 2022 10.00 10.09 9.663 9.748 187,118 -0.17(-1.71%)
Apr 19, 2022 10.00 10.09 9.748 9.917 386,919 -0.08(-0.85%)
Apr 18, 2022 10.09 10.38 9.832 10.00 531,946 +0.00(+0.00%)
Apr 14, 2022 9.409 10.00 9.338 10.00 461,501 +0.76(+8.26%)
Apr 13, 2022 9.070 9.324 8.900 9.239 196,549 +0.17(+1.87%)
Apr 12, 2022 9.070 9.197 8.731 9.070 467,812 +0.00(+0.00%)
Apr 11, 2022 9.493 9.493 8.985 9.070 461,180 -0.42(-4.46%)
Apr 08, 2022 9.578 9.793 9.409 9.493 461,437 +0.00(+0.00%)
Apr 07, 2022 9.324 9.493 9.154 9.493 460,055 +0.42(+4.67%)
Apr 06, 2022 9.409 9.578 8.900 9.070 446,547 -0.25(-2.73%)
Apr 05, 2022 9.324 9.578 9.239 9.324 422,657 +0.00(+0.00%)
Apr 04, 2022 9.748 9.748 9.324 9.324 307,416 -0.42(-4.35%)
Apr 01, 2022 9.663 10.00 9.578 9.748 224,517 +0.08(+0.88%)
Mar 31, 2022 9.917 10.00 9.663 9.663 178,759 -0.17(-1.72%)
Mar 30, 2022 9.663 10.09 9.621 9.832 354,112 +0.17(+1.75%)
Mar 29, 2022 9.578 9.832 9.154 9.663 433,219 -0.17(-1.72%)
Mar 28, 2022 9.578 9.960 9.409 9.832 293,958 +0.08(+0.87%)
Mar 25, 2022 9.832 9.832 9.493 9.748 275,515 -0.17(-1.71%)
Mar 24, 2022 10.34 10.34 9.663 9.917 273,763 -0.08(-0.85%)
Mar 23, 2022 9.758 10.08 9.678 10.00 326,748 +0.33(+3.36%)
Mar 22, 2022 9.677 9.839 9.514 9.677 308,498 +0.08(+0.85%)
Mar 21, 2022 9.758 9.758 9.433 9.595 284,670 +0.08(+0.85%)
Mar 18, 2022 9.595 9.921 9.514 9.514 305,810 -0.16(-1.68%)
Mar 17, 2022 9.595 9.839 9.514 9.677 151,796 +0.16(+1.71%)
Mar 16, 2022 9.189 9.595 9.189 9.514 250,745 +0.57(+6.36%)
Mar 15, 2022 9.433 9.677 8.945 8.945 646,542 -0.49(-5.17%)
Mar 14, 2022 10.33 10.34 9.351 9.433 640,332 -0.98(-9.38%)
Mar 11, 2022 10.82 10.82 10.33 10.41 465,651 -0.41(-3.76%)
Mar 10, 2022 10.65 10.98 10.25 10.82 985,875 +0.49(+4.73%)
Mar 09, 2022 10.41 10.82 10.16 10.33 945,477 +0.33(+3.25%)
Mar 08, 2022 10.33 10.49 9.839 10.00 729,964 -0.24(-2.38%)
Mar 07, 2022 9.351 10.33 9.270 10.25 1,469,250 +0.98(+10.53%)
Mar 04, 2022 9.351 9.353 9.107 9.270 325,411 -0.16(-1.72%)
Mar 03, 2022 9.595 9.677 9.351 9.433 223,065 -0.16(-1.69%)
Mar 02, 2022 9.189 9.595 9.189 9.595 774,961 +0.49(+5.36%)
Mar 01, 2022 9.107 9.351 8.823 9.107 453,574 +0.08(+0.90%)
Feb 28, 2022 9.351 9.370 8.864 9.026 582,191 -0.33(-3.48%)
Feb 25, 2022 9.189 9.595 9.270 9.351 392,753 +0.16(+1.77%)
Feb 24, 2022 8.864 9.269 8.701 9.189 844,823 -0.49(-5.04%)
Feb 23, 2022 9.758 9.921 9.514 9.677 609,707 +0.00(+0.00%)
Feb 22, 2022 9.189 9.677 9.107 9.677 536,327 +0.24(+2.59%)
Feb 18, 2022 9.433 0 -0.08(-0.85%)
Feb 17, 2022 9.433 9.677 9.270 9.514 456,222 +0.08(+0.86%)
Feb 16, 2022 9.351 9.433 9.107 9.433 272,962 +0.08(+0.87%)
Feb 15, 2022 9.270 9.514 9.189 9.351 257,369 +0.08(+0.88%)
Feb 14, 2022 9.270 9.270 8.620 9.270 380,035 -0.08(-0.87%)
Feb 11, 2022 9.839 9.839 9.189 9.351 649,466 -0.49(-4.96%)
Feb 10, 2022 9.595 9.921 9.351 9.839 1,157,547 +0.33(+3.42%)
Feb 09, 2022 9.189 9.514 9.026 9.514 818,252 +0.65(+7.34%)
Feb 08, 2022 8.945 9.107 8.620 8.864 352,656 -0.08(-0.91%)
Feb 07, 2022 8.782 8.945 8.538 8.945 678,603 +0.41(+4.76%)
Feb 04, 2022 8.376 8.701 8.213 8.538 262,783 +0.16(+1.94%)
Feb 03, 2022 8.701 8.376 8.376 242,500 -0.41(-4.63%)
Feb 02, 2022 8.701 8.782 8.294 8.782 382,841 +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.