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

Seanergy Maritime Hl (NQ: SHIP )

12.08 -0.52 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 29, 2019 83.56 84.75 80.00 81.19 2,550 -2.57(-3.07%)
Mar 28, 2019 94.06 94.06 83.56 83.76 5,697 -12.48(-12.96%)
Mar 27, 2019 109.90 145.74 95.05 96.24 41,125 -11.29(-10.50%)
Mar 26, 2019 84.16 109.70 84.16 107.53 20,576 +23.56(+28.07%)
Mar 25, 2019 83.17 91.09 79.80 83.96 4,978 +0.99(+1.19%)
Mar 22, 2019 79.21 84.56 78.22 82.97 4,166 +4.95(+6.35%)
Mar 21, 2019 81.98 87.13 71.49 78.02 15,759 -5.94(-7.08%)
Mar 20, 2019 95.84 110.50 83.17 83.96 8,418 -25.94(-23.60%)
Mar 19, 2019 130.69 130.69 103.96 109.90 2,820 -20.52(-15.74%)
Mar 18, 2019 126.83 130.52 121.78 130.43 415 +7.04(+5.71%)
Mar 15, 2019 120.30 126.53 120.30 123.39 261 +2.50(+2.06%)
Mar 14, 2019 126.98 130.16 118.81 120.89 577 -3.09(-2.49%)
Mar 13, 2019 127.07 127.07 118.07 123.98 538 -3.74(-2.93%)
Mar 12, 2019 136.63 139.60 121.78 127.72 989 -5.05(-3.80%)
Mar 11, 2019 151.49 151.49 130.69 132.77 2,006 -6.80(-4.87%)
Mar 08, 2019 134.44 145.55 130.72 139.57 1,832 +5.08(+3.78%)
Mar 07, 2019 136.63 142.28 122.47 134.50 1,963 -4.51(-3.25%)
Mar 06, 2019 142.49 142.57 136.63 139.01 237 -3.24(-2.28%)
Mar 05, 2019 139.60 142.57 136.63 142.25 143 +1.34(+0.95%)
Mar 04, 2019 142.57 142.57 133.69 140.91 316 -1.66(-1.17%)
Mar 01, 2019 151.49 151.49 142.57 142.57 340 -5.05(-3.42%)
Feb 28, 2019 151.52 151.52 147.03 147.62 219 -5.08(-3.33%)
Feb 27, 2019 151.49 160.37 151.49 152.70 47 -1.75(-1.13%)
Feb 26, 2019 160.40 160.40 152.65 154.46 206 -1.58(-1.01%)
Feb 25, 2019 163.37 163.37 156.03 156.03 73 +4.55(+3.00%)
Feb 22, 2019 160.40 160.40 151.49 151.49 171 -5.73(-3.65%)
Feb 21, 2019 160.40 160.40 148.55 157.22 18 +8.67(+5.84%)
Feb 20, 2019 154.01 160.16 148.55 148.55 602 -5.47(-3.55%)
Feb 19, 2019 149.70 157.37 145.63 154.01 224 +5.50(+3.70%)
Feb 15, 2019 148.52 148.52 145.55 148.52 308 +0.77(+0.52%)
Feb 14, 2019 145.07 148.40 139.10 147.74 126 +5.11(+3.58%)
Feb 13, 2019 139.16 144.59 139.16 142.63 55 +2.44(+1.74%)
Feb 12, 2019 135.80 141.09 133.93 140.20 207 +2.85(+2.08%)
Feb 11, 2019 135.21 139.25 131.59 137.35 249 -2.26(-1.62%)
Feb 08, 2019 139.60 139.60 132.18 139.60 171 -0.48(-0.34%)
Feb 07, 2019 137.29 140.29 130.72 140.08 449 +0.48(+0.34%)
Feb 06, 2019 143.47 144.33 136.63 139.60 485 +2.97(+2.17%)
Feb 05, 2019 144.95 144.95 136.63 136.63 280 -2.38(-1.71%)
Feb 04, 2019 140.32 145.52 136.63 139.01 200 -0.59(-0.43%)
Feb 01, 2019 142.57 148.52 139.60 139.60 1,229 +4.37(+3.23%)
Jan 31, 2019 140.47 148.40 135.24 135.24 798 -10.28(-7.06%)
Jan 30, 2019 143.32 146.85 138.95 145.52 230 +6.56(+4.72%)
Jan 29, 2019 148.52 152.23 138.95 138.95 385 -9.56(-6.44%)
Jan 28, 2019 163.37 163.37 145.55 148.52 946 -14.85(-9.09%)
Jan 25, 2019 166.34 172.28 151.49 163.37 73 -9.80(-5.66%)
Jan 24, 2019 163.37 173.17 151.49 173.17 159 +9.80(+6.00%)
Jan 23, 2019 166.34 175.25 162.56 163.37 309 -7.43(-4.35%)
Jan 22, 2019 166.34 174.36 166.34 170.79 49 -1.48(-0.86%)
Jan 18, 2019 163.37 175.25 163.37 172.28 129 +8.85(+5.42%)
Jan 17, 2019 166.04 174.68 163.43 163.43 104 -5.91(-3.49%)
Jan 16, 2019 169.31 175.31 164.20 169.34 73 -1.46(-0.85%)
Jan 15, 2019 172.28 178.22 170.79 170.79 72 -7.43(-4.17%)
Jan 14, 2019 175.25 178.22 175.25 178.22 208 +0.00(+0.00%)
Jan 11, 2019 178.22 181.19 172.28 178.22 146 -2.97(-1.64%)
Jan 10, 2019 181.19 184.16 178.22 181.19 85 -2.53(-1.37%)
Jan 09, 2019 184.16 184.16 178.22 183.71 45 -0.45(-0.24%)
Jan 08, 2019 184.16 196.04 178.22 184.16 198 -5.94(-3.12%)
Jan 07, 2019 175.25 190.10 163.37 190.10 258 +17.82(+10.34%)
Jan 04, 2019 163.37 175.25 160.40 172.28 194 +9.71(+5.97%)
Jan 03, 2019 152.32 164.85 151.55 162.56 84 +9.86(+6.46%)
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.