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

Seanergy Maritime Hl (NQ: SHIP )

10.21 +0.05 (+0.49%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 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 (%)
Jul 29, 2022 6.263 6.415 6.137 6.207 172,118 -0.06(-0.92%)
Jul 28, 2022 6.268 6.467 6.162 6.264 176,207 +0.04(+0.66%)
Jul 27, 2022 6.176 6.379 6.031 6.223 144,936 +0.05(+0.76%)
Jul 26, 2022 6.118 6.249 6.061 6.176 158,732 -0.02(-0.32%)
Jul 25, 2022 6.188 6.206 6.052 6.196 235,648 +0.01(+0.17%)
Jul 22, 2022 6.813 6.817 6.137 6.186 241,590 -0.54(-8.08%)
Jul 21, 2022 6.555 6.729 6.468 6.729 171,978 +0.09(+1.32%)
Jul 20, 2022 6.555 6.704 6.468 6.642 226,514 +0.09(+1.39%)
Jul 19, 2022 6.560 6.730 6.512 6.551 318,480 +0.07(+1.12%)
Jul 18, 2022 6.555 6.642 6.468 6.478 179,418 +0.14(+2.18%)
Jul 15, 2022 6.207 6.774 6.049 6.340 812,504 +0.24(+3.97%)
Jul 14, 2022 5.856 6.109 5.769 6.098 252,122 +0.10(+1.59%)
Jul 13, 2022 5.943 6.028 5.863 6.003 160,739 -0.02(-0.35%)
Jul 12, 2022 6.104 6.107 5.856 6.024 332,650 -0.23(-3.61%)
Jul 11, 2022 6.237 6.266 5.982 6.249 293,144 +0.02(+0.28%)
Jul 08, 2022 6.380 6.380 6.186 6.232 243,924 -0.06(-0.97%)
Jul 07, 2022 6.118 6.352 6.117 6.293 473,054 +0.43(+7.33%)
Jul 06, 2022 6.555 6.555 5.655 5.863 888,909 -0.69(-10.56%)
Jul 05, 2022 6.643 6.787 6.426 6.555 379,901 -0.24(-3.46%)
Jul 01, 2022 7.004 7.074 6.448 6.790 572,240 -0.33(-4.64%)
Jun 30, 2022 7.080 7.227 6.861 7.121 369,999 +0.04(+0.53%)
Jun 29, 2022 7.342 7.687 7.011 7.083 511,767 -0.21(-2.88%)
Jun 28, 2022 7.421 7.421 7.080 7.293 451,953 +0.04(+0.53%)
Jun 27, 2022 7.167 7.337 6.949 7.254 412,231 +0.24(+3.43%)
Jun 24, 2022 6.904 7.120 6.866 7.014 514,495 +0.14(+2.10%)
Jun 23, 2022 7.332 7.346 6.620 6.870 671,766 +0.00(+0.06%)
Jun 22, 2022 7.629 7.702 6.806 6.866 963,030 -0.83(-10.78%)
Jun 21, 2022 8.391 8.391 7.659 7.696 717,557 -0.55(-6.63%)
Jun 17, 2022 8.307 8.444 8.066 8.242 318,946 +0.00(+0.03%)
Jun 16, 2022 8.476 8.476 8.155 8.240 231,284 -0.41(-4.70%)
Jun 15, 2022 8.561 8.773 8.308 8.646 184,567 +0.08(+0.99%)
Jun 14, 2022 8.476 8.731 8.307 8.561 401,291 +0.35(+4.26%)
Jun 13, 2022 8.731 8.815 8.096 8.211 678,714 -0.65(-7.30%)
Jun 10, 2022 8.900 9.070 8.815 8.858 311,002 -0.04(-0.48%)
Jun 09, 2022 9.493 9.493 8.900 8.900 269,754 -0.51(-5.41%)
Jun 08, 2022 9.748 9.748 9.070 9.409 563,451 -0.34(-3.48%)
Jun 07, 2022 9.663 9.832 9.493 9.748 213,816 +0.08(+0.88%)
Jun 06, 2022 9.748 10.02 9.663 9.663 396,623 -0.34(-3.39%)
Jun 03, 2022 9.832 10.00 9.578 10.00 202,668 +0.08(+0.85%)
Jun 02, 2022 10.00 10.26 9.832 9.917 282,053 +0.00(+0.00%)
Jun 01, 2022 9.832 10.00 9.663 9.917 350,011 +0.25(+2.63%)
May 31, 2022 10.34 10.43 9.578 9.663 677,981 -0.51(-5.00%)
May 27, 2022 10.09 10.26 9.748 10.17 694,760 +0.00(+0.00%)
May 26, 2022 10.00 10.26 10.00 10.17 298,252 -0.08(-0.83%)
May 25, 2022 10.17 10.26 9.832 10.26 292,056 +0.25(+2.54%)
May 24, 2022 10.17 10.17 9.832 10.00 628,893 -0.42(-4.06%)
May 23, 2022 10.17 10.43 9.875 10.43 519,693 +0.42(+4.24%)
May 20, 2022 10.17 10.43 9.832 10.00 426,495 -0.17(-1.67%)
May 19, 2022 9.578 10.17 9.493 10.17 402,732 +0.51(+5.26%)
May 18, 2022 9.917 10.17 9.493 9.663 375,869 -0.25(-2.56%)
May 17, 2022 9.917 10.17 9.748 9.917 387,868 +0.34(+3.54%)
May 16, 2022 9.578 9.832 9.493 9.578 326,621 +0.25(+2.73%)
May 13, 2022 8.985 9.663 8.985 9.324 596,009 +0.51(+5.77%)
May 12, 2022 9.154 9.239 8.731 8.815 436,103 -0.51(-5.45%)
May 11, 2022 9.409 9.748 9.154 9.324 526,208 +0.34(+3.77%)
May 10, 2022 8.815 9.154 8.731 8.985 320,904 +0.25(+2.91%)
May 09, 2022 9.409 9.409 8.561 8.731 425,504 -0.76(-8.04%)
May 06, 2022 9.578 9.578 9.070 9.493 177,003 +0.00(+0.00%)
May 05, 2022 9.832 9.832 9.155 9.493 191,312 -0.25(-2.61%)
May 04, 2022 9.239 9.748 9.154 9.748 523,438 +0.59(+6.48%)
May 03, 2022 8.646 9.154 8.646 9.154 163,397 +0.42(+4.85%)
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.