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 (%)
Apr 30, 2021 1.312 1.361 1.300 1.361 2,878,643 +0.04(+2.80%)
Apr 29, 2021 1.386 1.399 1.300 1.324 3,638,208 -0.02(-1.83%)
Apr 28, 2021 1.349 1.374 1.287 1.349 4,462,902 +0.04(+2.83%)
Apr 27, 2021 1.300 1.374 1.300 1.312 7,052,669 +0.06(+4.95%)
Apr 26, 2021 1.176 1.262 1.163 1.250 5,499,884 +0.09(+7.58%)
Apr 23, 2021 1.176 1.207 1.141 1.162 3,350,511 +0.02(+2.04%)
Apr 22, 2021 1.163 1.238 1.139 1.139 5,084,968 -0.02(-1.71%)
Apr 21, 2021 1.101 1.200 1.084 1.158 4,912,144 +0.08(+7.59%)
Apr 20, 2021 1.114 1.139 1.052 1.077 3,892,793 -0.04(-3.33%)
Apr 19, 2021 1.126 1.151 1.090 1.114 4,793,986 -0.01(-1.13%)
Apr 16, 2021 1.176 1.182 1.103 1.127 5,169,227 -0.08(-7.01%)
Apr 15, 2021 1.195 1.262 1.133 1.212 10,927,975 +0.07(+6.40%)
Apr 14, 2021 1.089 1.139 1.077 1.139 6,583,238 +0.07(+6.30%)
Apr 13, 2021 1.066 1.176 1.052 1.071 8,239,042 -0.08(-6.92%)
Apr 12, 2021 1.198 1.225 1.127 1.151 5,524,158 -0.03(-2.75%)
Apr 09, 2021 1.225 1.250 1.182 1.183 3,388,083 -0.05(-4.19%)
Apr 08, 2021 1.238 1.250 1.129 1.235 7,975,339 -0.03(-2.17%)
Apr 07, 2021 1.250 1.287 1.238 1.262 5,584,439 +0.01(+0.99%)
Apr 06, 2021 1.287 1.300 1.238 1.250 4,335,830 -0.05(-3.81%)
Apr 05, 2021 1.287 1.312 1.250 1.300 4,988,500 -0.01(-0.94%)
Apr 01, 2021 1.337 1.337 1.262 1.312 3,663,933 +0.00(+0.00%)
Mar 31, 2021 1.337 1.349 1.275 1.312 5,007,094 -0.02(-1.85%)
Mar 30, 2021 1.238 1.361 1.188 1.337 6,266,628 +0.09(+6.93%)
Mar 29, 2021 1.300 1.312 1.188 1.250 8,291,600 -0.06(-4.72%)
Mar 26, 2021 1.411 1.434 1.275 1.312 8,393,934 -0.09(-6.19%)
Mar 25, 2021 1.275 1.423 1.250 1.399 14,105,930 +0.06(+4.63%)
Mar 24, 2021 1.361 1.485 1.275 1.337 12,046,343 -0.04(-2.70%)
Mar 23, 2021 1.559 1.559 1.361 1.374 13,778,204 -0.12(-8.26%)
Mar 22, 2021 1.559 1.559 1.473 1.498 5,552,894 +0.02(+1.68%)
Mar 19, 2021 1.535 1.559 1.460 1.473 8,827,423 -0.06(-4.03%)
Mar 18, 2021 1.696 1.782 1.535 1.535 12,798,019 -0.12(-7.46%)
Mar 17, 2021 1.572 1.708 1.535 1.658 6,471,181 +0.05(+3.08%)
Mar 16, 2021 1.745 1.757 1.559 1.609 8,073,954 -0.12(-7.14%)
Mar 15, 2021 1.597 1.733 1.559 1.733 12,147,844 +0.20(+12.90%)
Mar 12, 2021 1.510 1.547 1.460 1.535 6,293,390 -0.01(-0.80%)
Mar 11, 2021 1.547 1.547 1.460 1.547 7,378,226 +0.04(+2.46%)
Mar 10, 2021 1.559 1.572 1.399 1.510 8,635,492 +0.02(+1.67%)
Mar 09, 2021 1.386 1.522 1.349 1.485 9,035,689 +0.14(+10.09%)
Mar 08, 2021 1.399 1.436 1.324 1.349 7,487,871 -0.01(-0.91%)
Mar 05, 2021 1.324 1.374 1.064 1.361 16,864,952 +0.04(+2.80%)
Mar 04, 2021 1.485 1.510 1.250 1.324 14,085,853 -0.15(-10.08%)
Mar 03, 2021 1.498 1.584 1.436 1.473 8,474,640 -0.05(-3.25%)
Mar 02, 2021 1.547 1.720 1.473 1.522 14,003,877 +0.02(+1.65%)
Mar 01, 2021 1.510 1.510 1.448 1.498 6,040,180 +0.09(+6.14%)
Feb 26, 2021 1.411 1.535 1.374 1.411 10,266,220 -0.06(-4.20%)
Feb 25, 2021 1.609 1.621 1.473 1.473 13,975,730 -0.19(-11.19%)
Feb 24, 2021 1.609 1.782 1.559 1.658 15,432,735 +0.06(+3.88%)
Feb 23, 2021 1.559 1.671 1.361 1.597 24,676,968 -0.26(-14.00%)
Feb 22, 2021 1.943 2.129 1.856 1.856 21,690,022 -0.15(-7.41%)
Feb 19, 2021 1.943 2.042 1.894 2.005 17,378,108 +0.15(+8.00%)
Feb 18, 2021 2.054 2.116 1.819 1.856 30,653,976 -0.30(-13.79%)
Feb 17, 2021 2.116 2.178 2.042 2.153 62,927,460 -0.64(-23.01%)
Feb 16, 2021 2.933 3.032 2.550 2.797 56,610,704 +0.31(+12.44%)
Feb 12, 2021 1.856 2.661 1.733 2.488 116,235,296 +0.73(+41.55%)
Feb 11, 2021 1.807 1.955 1.646 1.757 22,719,694 +0.14(+8.40%)
Feb 10, 2021 1.770 1.795 1.250 1.621 21,230,530 -0.10(-5.76%)
Feb 09, 2021 1.597 1.795 1.547 1.720 22,810,528 +0.14(+8.59%)
Feb 08, 2021 1.473 1.597 1.423 1.584 13,127,349 +0.16(+11.30%)
Feb 05, 2021 1.448 1.535 1.386 1.423 10,840,704 +0.01(+0.88%)
Feb 04, 2021 1.374 1.473 1.349 1.411 10,756,720 +0.07(+5.56%)
Feb 03, 2021 1.337 1.361 1.300 1.337 7,426,883 +0.05(+3.85%)
Feb 02, 2021 1.349 1.386 1.262 1.287 9,309,502 -0.06(-4.59%)
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.