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 (%)
May 29, 2020 2.497 2.501 2.416 2.453 2,092,954 -0.06(-2.44%)
May 28, 2020 2.574 2.574 2.485 2.515 1,881,307 -0.05(-1.93%)
May 27, 2020 2.574 2.650 2.475 2.564 3,124,911 -0.01(-0.38%)
May 26, 2020 2.448 2.648 2.416 2.574 7,367,907 -0.21(-7.67%)
May 22, 2020 2.770 2.867 2.741 2.788 1,772,821 -0.00(-0.14%)
May 21, 2020 2.810 2.822 2.675 2.792 1,928,455 -0.00(-0.14%)
May 20, 2020 2.832 2.869 2.535 2.796 4,897,337 -0.08(-2.62%)
May 19, 2020 2.998 3.000 2.772 2.871 2,366,233 -0.06(-2.03%)
May 18, 2020 2.790 3.010 2.749 2.931 3,214,234 +0.20(+7.25%)
May 15, 2020 2.770 2.822 2.681 2.733 1,821,624 -0.07(-2.47%)
May 14, 2020 2.772 2.871 2.624 2.802 1,654,041 +0.09(+3.28%)
May 13, 2020 2.832 2.840 2.614 2.713 2,263,219 -0.13(-4.73%)
May 12, 2020 2.970 2.970 2.812 2.848 2,366,190 -0.14(-4.77%)
May 11, 2020 3.149 3.248 2.970 2.990 3,604,751 -0.06(-1.95%)
May 08, 2020 3.168 3.564 2.891 3.050 11,882,553 +0.30(+10.79%)
May 07, 2020 2.624 2.871 2.578 2.752 2,872,736 +0.14(+5.46%)
May 06, 2020 2.610 2.650 2.475 2.610 2,446,189 +0.04(+1.46%)
May 05, 2020 2.673 2.693 2.554 2.572 5,502,215 -0.32(-10.97%)
May 04, 2020 2.968 2.968 2.840 2.889 1,587,241 +0.02(+0.69%)
May 01, 2020 2.970 2.970 2.800 2.869 1,963,467 -0.05(-1.56%)
Apr 30, 2020 2.733 3.044 2.733 2.915 6,113,120 -0.34(-10.52%)
Apr 29, 2020 3.216 3.604 3.129 3.257 5,496,408 +0.01(+0.30%)
Apr 28, 2020 3.216 3.366 3.188 3.248 2,564,839 +0.06(+1.86%)
Apr 27, 2020 3.315 3.315 3.119 3.188 2,021,769 +0.02(+0.62%)
Apr 24, 2020 3.366 3.396 2.994 3.168 3,487,103 +0.00(+0.00%)
Apr 23, 2020 2.970 3.446 2.871 3.168 5,246,842 +0.14(+4.58%)
Apr 22, 2020 3.109 3.141 2.808 3.030 2,792,000 -0.14(-4.38%)
Apr 21, 2020 3.564 3.762 2.970 3.168 6,861,017 +0.14(+4.58%)
Apr 20, 2020 2.386 3.147 2.376 3.030 8,552,134 +0.10(+3.38%)
Apr 17, 2020 2.970 3.267 2.881 2.931 2,931,051 +0.19(+7.01%)
Apr 16, 2020 2.762 2.802 2.673 2.739 872,697 -0.07(-2.47%)
Apr 15, 2020 2.925 2.970 2.634 2.808 904,387 -0.14(-4.77%)
Apr 14, 2020 2.852 3.069 2.588 2.949 2,047,253 +0.10(+3.69%)
Apr 13, 2020 2.905 2.970 2.772 2.844 1,586,923 +0.07(+2.57%)
Apr 09, 2020 2.574 2.867 2.416 2.772 4,691,162 -0.78(-21.96%)
Apr 08, 2020 3.564 3.758 3.366 3.553 1,181,832 +0.31(+9.59%)
Apr 07, 2020 3.426 3.604 2.970 3.242 2,200,495 +0.46(+16.35%)
Apr 06, 2020 2.713 2.941 2.594 2.786 790,700 +0.04(+1.37%)
Apr 03, 2020 2.895 2.895 2.594 2.749 432,822 -0.22(-7.47%)
Apr 02, 2020 3.168 3.168 2.574 2.970 635,917 +0.11(+4.02%)
Apr 01, 2020 3.149 3.149 2.772 2.855 727,962 -0.15(-5.13%)
Mar 31, 2020 2.812 3.168 2.574 3.010 2,604,240 -3.57(-54.29%)
Mar 30, 2020 7.129 8.713 5.347 6.584 750,081 +1.83(+38.54%)
Mar 27, 2020 3.366 6.139 2.772 4.753 389,261 +1.39(+41.51%)
Mar 26, 2020 3.743 3.861 3.216 3.358 44,492 -0.21(-5.78%)
Mar 25, 2020 2.772 3.762 2.772 3.564 77,737 +0.79(+28.66%)
Mar 24, 2020 2.970 2.970 2.572 2.770 63,786 +0.11(+4.17%)
Mar 23, 2020 3.069 3.168 2.507 2.659 127,798 -0.81(-23.39%)
Mar 20, 2020 3.739 3.861 3.366 3.471 16,084 -0.09(-2.61%)
Mar 19, 2020 3.366 3.564 3.168 3.564 13,198 +0.20(+5.88%)
Mar 18, 2020 3.168 3.564 2.970 3.366 9,345 -0.20(-5.56%)
Mar 17, 2020 3.366 4.951 3.168 3.564 55,608 +0.00(+0.00%)
Mar 16, 2020 3.762 3.960 3.366 3.564 12,056 -0.37(-9.50%)
Mar 13, 2020 4.521 5.386 3.861 3.939 53,302 -0.22(-5.29%)
Mar 12, 2020 4.554 4.753 4.158 4.158 8,914 -0.69(-14.29%)
Mar 11, 2020 4.802 4.951 4.654 4.852 11,149 +0.28(+6.15%)
Mar 10, 2020 4.951 5.347 4.091 4.570 22,454 +0.48(+11.82%)
Mar 09, 2020 4.356 4.551 3.604 4.087 41,143 -0.88(-17.77%)
Mar 06, 2020 5.347 5.741 4.951 4.970 24,547 -0.57(-10.36%)
Mar 05, 2020 5.743 5.919 4.951 5.545 66,415 -0.79(-12.50%)
Mar 04, 2020 6.139 7.723 4.951 6.337 294,220 +0.40(+6.67%)
Mar 03, 2020 5.743 6.535 5.545 5.941 23,883 +0.48(+8.85%)
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.