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

Seanergy Maritime Hl (NQ: SHIP )

11.56 -0.08 (-0.69%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 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 (%)
May 31, 2017 201.98 204.42 172.57 183.86 959 -18.15(-8.98%)
May 30, 2017 205.34 205.34 202.01 202.01 289 -3.31(-1.61%)
May 26, 2017 207.92 213.27 201.98 205.32 175 +0.37(+0.18%)
May 25, 2017 207.92 216.83 201.98 204.95 353 +0.00(+0.00%)
May 24, 2017 212.38 216.30 202.04 204.95 293 -7.46(-3.51%)
May 23, 2017 222.74 222.74 207.92 212.41 226 +4.49(+2.16%)
May 22, 2017 207.92 213.86 207.92 207.92 495 +0.00(+0.00%)
May 19, 2017 207.92 216.83 207.92 207.92 356 -2.97(-1.41%)
May 18, 2017 215.35 226.10 204.95 210.89 783 -4.46(-2.07%)
May 17, 2017 204.95 237.62 204.89 215.35 2,104 +11.88(+5.84%)
May 16, 2017 201.98 207.92 198.00 203.47 485 +4.46(+2.24%)
May 15, 2017 207.92 207.92 197.53 199.01 430 +1.48(+0.75%)
May 12, 2017 196.04 201.98 193.52 197.53 366 -3.86(-1.92%)
May 11, 2017 193.07 204.92 190.10 201.39 532 +11.26(+5.92%)
May 10, 2017 207.92 207.92 178.52 190.13 804 -5.91(-3.02%)
May 09, 2017 207.92 222.51 178.22 196.04 1,633 -16.46(-7.74%)
May 08, 2017 213.86 222.48 194.56 212.50 819 -1.37(-0.64%)
May 05, 2017 222.77 230.20 213.86 213.86 609 -7.72(-3.49%)
May 04, 2017 225.74 231.69 221.59 221.59 482 -1.34(-0.60%)
May 03, 2017 222.77 228.71 222.77 222.92 660 -2.23(-0.99%)
May 02, 2017 231.69 243.42 223.13 225.15 978 -6.53(-2.82%)
May 01, 2017 243.57 248.68 230.20 231.69 801 -10.22(-4.22%)
Apr 28, 2017 240.60 252.18 237.62 241.90 485 +0.71(+0.30%)
Apr 27, 2017 267.33 267.33 240.60 241.19 630 -9.80(-3.91%)
Apr 26, 2017 265.28 265.69 250.99 250.99 786 -7.43(-2.87%)
Apr 25, 2017 252.48 267.33 252.48 258.42 407 +2.97(+1.16%)
Apr 24, 2017 261.39 273.27 255.45 255.45 1,030 -14.56(-5.39%)
Apr 21, 2017 267.33 282.18 261.00 270.00 1,261 +2.67(+1.00%)
Apr 20, 2017 264.36 275.64 258.42 267.33 695 +1.37(+0.51%)
Apr 19, 2017 276.24 276.24 255.45 265.96 1,078 -1.37(-0.51%)
Apr 18, 2017 288.12 288.12 261.69 267.33 1,826 +9.77(+3.79%)
Apr 17, 2017 258.42 270.27 255.45 257.56 623 -6.80(-2.57%)
Apr 13, 2017 267.33 279.21 261.39 264.36 837 -3.80(-1.42%)
Apr 12, 2017 267.33 288.12 267.33 268.16 1,188 -0.27(-0.10%)
Apr 11, 2017 282.18 282.18 267.33 268.43 852 -4.84(-1.77%)
Apr 10, 2017 276.24 277.73 255.98 273.27 1,665 +13.37(+5.14%)
Apr 07, 2017 276.24 276.24 255.45 259.90 1,848 -13.37(-4.89%)
Apr 06, 2017 268.22 288.12 261.39 273.27 2,291 +17.79(+6.96%)
Apr 05, 2017 291.42 311.88 255.48 255.48 5,898 -71.26(-21.81%)
Apr 04, 2017 285.15 359.41 273.27 326.74 27,828 +79.46(+32.13%)
Apr 03, 2017 243.57 249.18 237.66 247.28 1,697 +3.71(+1.52%)
Mar 31, 2017 248.88 249.51 242.02 243.57 521 -5.94(-2.38%)
Mar 30, 2017 249.51 261.36 240.60 249.51 1,063 +1.49(+0.60%)
Mar 29, 2017 248.02 249.48 239.14 248.02 1,241 +1.48(+0.60%)
Mar 28, 2017 240.60 248.29 229.96 246.54 1,263 +11.88(+5.06%)
Mar 27, 2017 236.20 237.62 215.50 234.66 844 +5.94(+2.60%)
Mar 24, 2017 246.54 246.54 228.71 228.71 1,111 -11.88(-4.94%)
Mar 23, 2017 230.17 249.51 228.71 240.60 1,409 +14.56(+6.44%)
Mar 22, 2017 237.62 243.57 222.77 226.04 1,210 -11.58(-4.87%)
Mar 21, 2017 241.99 249.51 237.62 237.62 1,226 -2.97(-1.23%)
Mar 20, 2017 248.32 249.51 237.62 240.60 833 -5.94(-2.41%)
Mar 17, 2017 252.48 264.36 237.62 246.54 1,790 -3.30(-1.32%)
Mar 16, 2017 267.33 277.40 249.83 249.83 5,078 +10.78(+4.51%)
Mar 15, 2017 249.51 252.48 225.77 239.05 614 -16.40(-6.42%)
Mar 14, 2017 259.49 267.33 222.77 255.45 2,158 -3.03(-1.17%)
Mar 13, 2017 285.15 291.09 252.48 258.48 3,350 -27.86(-9.73%)
Mar 10, 2017 285.15 291.09 282.18 286.34 1,798 +1.22(+0.43%)
Mar 09, 2017 297.03 308.91 282.18 285.12 2,359 -11.91(-4.01%)
Mar 08, 2017 320.79 326.74 282.18 297.03 3,647 +14.85(+5.26%)
Mar 07, 2017 297.03 311.88 282.18 282.18 3,502 -14.85(-5.00%)
Mar 06, 2017 311.88 311.88 297.03 297.03 1,233 -7.43(-2.44%)
Mar 03, 2017 297.03 311.88 297.03 304.46 579 +0.00(+0.00%)
Mar 02, 2017 311.88 311.88 297.03 304.46 613 +7.43(+2.50%)
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.