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

Seanergy Maritime Hl (NQ: SHIP )

11.34 +0.40 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 08, 2023 4.422 4.554 4.413 4.422 116,854 +0.03(+0.66%)
May 05, 2023 4.316 4.450 4.316 4.393 98,830 +0.11(+2.47%)
May 04, 2023 4.431 4.431 4.220 4.287 228,229 -0.16(-3.67%)
May 03, 2023 4.354 4.479 4.325 4.450 160,469 +0.09(+1.98%)
May 02, 2023 4.479 4.500 4.335 4.364 214,286 -0.15(-3.40%)
May 01, 2023 4.643 4.685 4.422 4.518 99,127 -0.14(-3.09%)
Apr 28, 2023 4.585 4.719 4.585 4.662 136,877 +0.07(+1.46%)
Apr 27, 2023 4.614 4.676 4.575 4.595 115,162 -0.04(-0.83%)
Apr 26, 2023 4.787 4.787 4.614 4.633 168,281 -0.06(-1.23%)
Apr 25, 2023 4.777 4.833 4.604 4.691 249,683 -0.12(-2.40%)
Apr 24, 2023 4.902 4.902 4.798 4.806 73,159 -0.15(-3.10%)
Apr 21, 2023 4.960 4.979 4.893 4.960 90,787 -0.03(-0.58%)
Apr 20, 2023 4.998 5.114 4.950 4.989 148,768 -0.05(-0.95%)
Apr 19, 2023 4.902 5.066 4.902 5.037 222,876 +0.07(+1.35%)
Apr 18, 2023 4.825 4.979 4.748 4.969 213,670 +0.12(+2.58%)
Apr 17, 2023 4.691 4.873 4.633 4.844 108,241 +0.15(+3.28%)
Apr 14, 2023 4.633 4.729 4.633 4.691 109,664 +0.02(+0.41%)
Apr 13, 2023 4.671 4.710 4.652 4.671 112,697 +0.00(+0.00%)
Apr 12, 2023 4.633 4.718 4.585 4.671 188,915 +0.02(+0.41%)
Apr 11, 2023 4.402 4.718 4.402 4.652 526,009 +0.24(+5.45%)
Apr 10, 2023 4.239 4.450 4.229 4.412 150,165 +0.12(+2.91%)
Apr 06, 2023 4.422 4.459 4.200 4.287 355,693 -0.15(-3.46%)
Apr 05, 2023 4.595 4.595 4.345 4.441 241,907 -0.12(-2.53%)
Apr 04, 2023 4.643 4.671 4.508 4.556 220,847 -0.11(-2.27%)
Apr 03, 2023 4.902 4.921 4.508 4.662 518,058 -0.20(-4.15%)
Mar 31, 2023 4.787 4.931 4.787 4.864 188,187 +0.04(+0.80%)
Mar 30, 2023 4.950 4.972 4.796 4.825 216,277 -0.12(-2.43%)
Mar 29, 2023 5.137 5.165 4.926 4.945 329,316 -0.19(-3.72%)
Mar 28, 2023 4.965 5.251 4.938 5.137 191,090 +0.14(+2.87%)
Mar 27, 2023 5.309 5.309 4.917 4.993 352,513 -0.32(-5.95%)
Mar 24, 2023 5.165 5.323 5.156 5.309 82,196 +0.11(+2.02%)
Mar 23, 2023 5.108 5.347 5.108 5.204 160,035 +0.11(+2.26%)
Mar 22, 2023 5.232 5.232 5.012 5.089 278,307 -0.15(-2.92%)
Mar 21, 2023 5.338 5.491 5.232 5.242 163,996 -0.10(-1.79%)
Mar 20, 2023 5.280 5.395 5.251 5.338 263,520 +0.11(+2.01%)
Mar 17, 2023 5.376 5.419 5.122 5.232 368,987 -0.14(-2.67%)
Mar 16, 2023 5.261 5.390 4.917 5.376 582,232 +0.07(+1.26%)
Mar 15, 2023 5.318 5.414 5.157 5.309 345,495 -0.28(-4.97%)
Mar 14, 2023 5.548 5.868 5.089 5.586 1,024,545 -0.28(-4.73%)
Mar 13, 2023 5.931 6.007 5.701 5.864 282,821 -0.17(-2.85%)
Mar 10, 2023 6.256 6.294 6.002 6.036 193,119 -0.09(-1.41%)
Mar 09, 2023 6.409 6.418 6.055 6.122 287,931 -0.23(-3.61%)
Mar 08, 2023 6.332 6.565 6.294 6.351 313,074 +0.09(+1.37%)
Mar 07, 2023 6.323 6.409 6.189 6.265 188,364 -0.07(-1.06%)
Mar 06, 2023 6.538 6.600 6.318 6.332 247,153 -0.16(-2.50%)
Mar 03, 2023 6.457 6.619 6.275 6.495 251,549 +0.06(+0.89%)
Mar 02, 2023 6.409 6.505 6.308 6.438 210,442 -0.05(-0.74%)
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.