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 UNCHANGED
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 (%)
Jan 31, 2024 7.233 7.652 7.233 7.282 114,724 -0.19(-2.48%)
Jan 30, 2024 7.487 7.574 7.340 7.467 120,146 -0.03(-0.39%)
Jan 29, 2024 7.711 7.721 7.399 7.496 124,284 -0.31(-4.00%)
Jan 26, 2024 7.370 7.964 7.316 7.808 295,143 +0.45(+6.09%)
Jan 25, 2024 7.681 7.728 7.214 7.360 131,484 -0.32(-4.19%)
Jan 24, 2024 7.555 7.847 7.555 7.681 111,169 +0.13(+1.68%)
Jan 23, 2024 7.565 7.681 7.379 7.555 133,371 -0.12(-1.52%)
Jan 22, 2024 7.711 7.876 7.662 7.672 131,015 -0.13(-1.62%)
Jan 19, 2024 8.023 8.120 7.740 7.798 135,557 -0.19(-2.44%)
Jan 18, 2024 7.340 8.003 7.340 7.993 270,030 +0.74(+10.21%)
Jan 17, 2024 7.233 7.390 7.165 7.253 88,609 -0.05(-0.67%)
Jan 16, 2024 7.701 7.798 7.250 7.301 230,417 -0.10(-1.32%)
Jan 12, 2024 7.116 7.643 7.116 7.399 203,435 +0.36(+5.12%)
Jan 11, 2024 7.233 7.233 6.999 7.038 63,606 -0.15(-2.04%)
Jan 10, 2024 6.902 7.360 6.902 7.184 190,366 +0.32(+4.69%)
Jan 09, 2024 7.019 7.058 6.765 6.863 167,213 -0.26(-3.69%)
Jan 08, 2024 7.808 7.823 7.097 7.126 352,709 -0.74(-9.42%)
Jan 05, 2024 7.721 8.023 7.721 7.867 256,418 +0.11(+1.38%)
Jan 04, 2024 7.448 7.828 7.448 7.759 340,841 +0.20(+2.71%)
Jan 03, 2024 7.282 7.721 7.223 7.555 208,885 +0.17(+2.24%)
Jan 02, 2024 7.691 7.701 7.370 7.389 103,590 -0.24(-3.19%)
Dec 29, 2023 7.681 7.721 7.496 7.633 152,607 +0.01(+0.13%)
Dec 28, 2023 7.467 7.643 7.457 7.623 216,443 +0.15(+1.96%)
Dec 27, 2023 7.292 7.711 7.236 7.477 274,947 +0.25(+3.51%)
Dec 26, 2023 7.126 7.350 7.077 7.223 177,702 +0.06(+0.82%)
Dec 22, 2023 7.048 7.262 7.019 7.165 130,597 +0.17(+2.37%)
Dec 21, 2023 6.950 7.028 6.892 6.999 55,933 +0.15(+2.21%)
Dec 20, 2023 6.965 7.130 6.819 6.848 121,683 -0.12(-1.67%)
Dec 19, 2023 7.013 7.246 6.867 6.965 207,917 -0.04(-0.55%)
Dec 18, 2023 7.042 7.264 6.916 7.003 125,922 -0.07(-0.96%)
Dec 15, 2023 6.926 7.130 6.838 7.071 148,249 +0.12(+1.68%)
Dec 14, 2023 6.916 7.217 6.916 6.955 124,743 +0.03(+0.42%)
Dec 13, 2023 6.838 7.033 6.605 6.926 169,388 +0.07(+0.99%)
Dec 12, 2023 6.838 7.275 6.809 6.858 219,750 +0.05(+0.71%)
Dec 11, 2023 6.809 6.940 6.751 6.809 100,082 -0.01(-0.14%)
Dec 08, 2023 6.780 6.994 6.727 6.819 112,724 -0.01(-0.14%)
Dec 07, 2023 6.867 6.897 6.576 6.829 234,138 -0.11(-1.54%)
Dec 06, 2023 6.634 7.110 6.527 6.935 239,209 +0.31(+4.69%)
Dec 05, 2023 6.508 6.809 6.353 6.625 430,318 -0.10(-1.45%)
Dec 04, 2023 7.062 7.141 6.663 6.722 271,253 -0.41(-5.72%)
Dec 01, 2023 7.081 7.324 7.042 7.130 276,176 +0.05(+0.69%)
Nov 30, 2023 6.799 7.159 6.663 7.081 274,210 +0.28(+4.14%)
Nov 29, 2023 6.498 6.848 6.450 6.799 239,314 +0.44(+6.87%)
Nov 28, 2023 6.469 6.469 6.158 6.362 166,753 -0.11(-1.65%)
Nov 27, 2023 6.411 6.819 6.353 6.469 750,216 +0.08(+1.22%)
Nov 24, 2023 5.964 6.469 5.954 6.391 382,381 +0.57(+9.85%)
Nov 22, 2023 5.828 5.940 5.780 5.818 114,652 -0.08(-1.32%)
Nov 21, 2023 5.731 5.925 5.606 5.896 286,125 +0.22(+3.85%)
Nov 20, 2023 5.265 5.809 5.260 5.678 234,778 +0.33(+6.08%)
Nov 17, 2023 5.342 5.420 5.286 5.352 163,820 +0.06(+1.10%)
Nov 16, 2023 5.245 5.304 5.139 5.294 25,888 +0.05(+0.93%)
Nov 15, 2023 5.177 5.342 5.177 5.245 49,338 +0.06(+1.12%)
Nov 14, 2023 5.012 5.216 4.925 5.187 60,771 +0.22(+4.50%)
Nov 13, 2023 4.915 4.983 4.866 4.964 36,047 +0.04(+0.79%)
Nov 10, 2023 4.964 4.973 4.866 4.925 31,509 -0.04(-0.78%)
Nov 09, 2023 4.828 5.012 4.789 4.964 86,989 +0.15(+3.02%)
Nov 08, 2023 4.847 4.896 4.730 4.818 61,627 -0.05(-1.00%)
Nov 07, 2023 5.119 5.119 4.848 4.866 44,499 -0.11(-2.15%)
Nov 06, 2023 4.944 5.100 4.929 4.973 57,838 +0.02(+0.39%)
Nov 03, 2023 5.100 5.153 4.905 4.954 59,384 +0.00(+0.00%)
Nov 02, 2023 5.080 5.187 4.954 4.954 95,712 -0.09(-1.73%)
Nov 01, 2023 4.876 5.051 4.876 5.041 39,375 +0.15(+2.98%)
Oct 31, 2023 4.973 5.022 4.847 4.896 105,085 -0.14(-2.70%)
Oct 30, 2023 5.449 5.449 5.017 5.032 142,826 -0.36(-6.67%)
Oct 27, 2023 5.556 5.566 5.323 5.391 246,313 -0.18(-3.31%)
Oct 26, 2023 5.585 5.653 5.539 5.576 94,335 -0.01(-0.17%)
Oct 25, 2023 5.634 5.682 5.546 5.585 87,133 -0.09(-1.54%)
Oct 24, 2023 5.682 5.848 5.653 5.673 75,412 +0.02(+0.34%)
Oct 23, 2023 5.838 5.857 5.634 5.653 71,361 -0.22(-3.80%)
Oct 20, 2023 5.749 6.022 5.749 5.877 79,425 -0.00(-0.08%)
Oct 19, 2023 5.848 5.906 5.799 5.882 130,043 -0.03(-0.57%)
Oct 18, 2023 6.022 6.071 5.877 5.916 49,961 -0.13(-2.09%)
Oct 17, 2023 5.857 6.202 5.857 6.042 136,010 +0.11(+1.80%)
Oct 16, 2023 5.954 5.964 5.867 5.935 105,123 -0.09(-1.53%)
Oct 13, 2023 6.110 6.110 5.993 6.027 47,272 -0.05(-0.88%)
Oct 12, 2023 6.032 6.195 5.964 6.081 93,665 +0.05(+0.81%)
Oct 11, 2023 6.022 6.110 5.911 6.032 261,381 -0.02(-0.32%)
Oct 10, 2023 5.818 6.071 5.780 6.052 236,100 +0.23(+4.01%)
Oct 09, 2023 5.731 5.917 5.673 5.818 147,386 +0.04(+0.67%)
Oct 06, 2023 5.663 5.886 5.663 5.780 229,507 +0.09(+1.54%)
Oct 05, 2023 5.498 5.760 5.498 5.692 96,505 +0.18(+3.35%)
Oct 04, 2023 5.459 5.566 5.342 5.508 69,580 -0.01(-0.18%)
Oct 03, 2023 5.585 5.592 5.459 5.517 44,712 -0.05(-0.87%)
Oct 02, 2023 5.274 5.682 5.274 5.566 197,836 +0.20(+3.80%)
Sep 29, 2023 5.274 5.390 5.232 5.362 74,875 +0.13(+2.41%)
Sep 28, 2023 5.313 5.323 5.216 5.236 52,355 -0.06(-1.10%)
Sep 27, 2023 5.342 5.391 5.245 5.294 56,563 -0.05(-0.91%)
Sep 26, 2023 5.274 5.410 5.274 5.342 76,871 +0.06(+1.10%)
Sep 25, 2023 5.138 5.391 5.274 5.284 205,089 +0.05(+0.93%)
Sep 22, 2023 5.236 5.323 5.206 5.236 34,632 +0.07(+1.32%)
Sep 21, 2023 5.206 5.274 5.148 5.168 42,357 -0.07(-1.39%)
Sep 20, 2023 5.298 5.347 5.183 5.240 50,234 -0.01(-0.18%)
Sep 19, 2023 5.153 5.308 5.153 5.250 83,978 +0.07(+1.31%)
Sep 18, 2023 5.144 5.211 5.084 5.182 53,618 -0.02(-0.37%)
Sep 15, 2023 5.018 5.269 5.013 5.202 64,729 +0.15(+2.87%)
Sep 14, 2023 5.008 5.124 4.970 5.057 25,648 +0.07(+1.36%)
Sep 13, 2023 5.018 5.018 4.921 4.989 107,850 -0.07(-1.34%)
Sep 12, 2023 4.960 5.066 4.931 5.057 33,413 +0.07(+1.36%)
Sep 11, 2023 4.873 5.095 4.873 4.989 67,719 -0.01(-0.19%)
Sep 08, 2023 4.960 5.037 4.921 4.999 35,878 +0.03(+0.58%)
Sep 07, 2023 5.037 5.086 4.863 4.970 143,662 -0.07(-1.34%)
Sep 06, 2023 5.047 5.134 5.031 5.037 36,423 -0.07(-1.33%)
Sep 05, 2023 5.163 5.163 5.028 5.105 50,097 -0.12(-2.22%)
Sep 01, 2023 5.134 5.269 5.134 5.221 31,927 +0.10(+1.89%)
Aug 31, 2023 5.066 5.163 5.008 5.124 56,957 +0.04(+0.76%)
Aug 30, 2023 5.269 5.308 5.086 5.086 83,690 -0.26(-4.88%)
Aug 29, 2023 4.970 5.356 4.970 5.347 266,426 +0.36(+7.17%)
Aug 28, 2023 4.970 5.057 4.970 4.989 47,382 +0.01(+0.19%)
Aug 25, 2023 5.018 5.105 4.970 4.979 56,218 -0.05(-0.96%)
Aug 24, 2023 5.221 5.231 5.028 5.028 32,544 -0.22(-4.24%)
Aug 23, 2023 5.163 5.260 5.037 5.250 71,019 +0.09(+1.69%)
Aug 22, 2023 5.095 5.221 5.087 5.163 70,267 +0.08(+1.52%)
Aug 21, 2023 5.173 5.202 5.064 5.086 65,803 -0.14(-2.59%)
Aug 18, 2023 5.231 5.356 5.163 5.221 73,887 -0.08(-1.46%)
Aug 17, 2023 5.356 5.385 5.260 5.298 51,610 -0.03(-0.54%)
Aug 16, 2023 5.173 5.482 5.173 5.327 110,162 +0.10(+1.85%)
Aug 15, 2023 5.308 5.347 5.197 5.231 46,806 -0.15(-2.70%)
Aug 14, 2023 5.028 5.395 5.028 5.376 180,710 +0.26(+5.10%)
Aug 11, 2023 5.115 5.192 5.057 5.115 62,770 -0.03(-0.56%)
Aug 10, 2023 5.269 5.347 5.037 5.144 105,715 -0.13(-2.39%)
Aug 09, 2023 5.047 5.298 5.028 5.269 79,590 +0.19(+3.81%)
Aug 08, 2023 5.192 5.202 5.028 5.076 102,383 -0.15(-2.78%)
Aug 07, 2023 5.057 5.279 5.028 5.221 102,685 +0.22(+4.45%)
Aug 04, 2023 5.115 5.211 4.989 4.999 52,923 -0.14(-2.64%)
Aug 03, 2023 4.902 5.192 4.902 5.134 159,032 +0.28(+5.78%)
Aug 02, 2023 5.076 5.221 4.834 4.854 191,950 -0.33(-6.34%)
Aug 01, 2023 5.521 5.521 5.182 5.182 111,361 -0.44(-7.75%)
Jul 31, 2023 5.734 5.734 5.511 5.618 94,010 -0.06(-1.02%)
Jul 28, 2023 5.414 5.705 5.318 5.676 102,718 +0.27(+5.01%)
Jul 27, 2023 5.473 5.569 5.366 5.405 95,271 -0.08(-1.41%)
Jul 26, 2023 5.008 5.492 5.008 5.482 162,340 +0.45(+9.04%)
Jul 25, 2023 4.979 5.105 4.979 5.028 66,800 +0.04(+0.78%)
Jul 24, 2023 5.028 5.124 4.970 4.989 82,485 -0.08(-1.53%)
Jul 21, 2023 5.289 5.289 5.028 5.066 88,581 -0.17(-3.32%)
Jul 20, 2023 5.095 5.308 5.095 5.240 109,459 +0.11(+2.07%)
Jul 19, 2023 4.892 5.173 4.892 5.134 79,387 +0.20(+4.12%)
Jul 18, 2023 4.863 5.008 4.863 4.931 92,001 +0.07(+1.39%)
Jul 17, 2023 5.008 5.055 4.820 4.863 137,213 -0.22(-4.37%)
Jul 14, 2023 5.221 5.246 4.999 5.086 126,808 -0.19(-3.66%)
Jul 13, 2023 5.289 5.327 5.228 5.279 80,109 -0.03(-0.55%)
Jul 12, 2023 5.318 5.376 5.231 5.308 111,474 +0.01(+0.18%)
Jul 11, 2023 5.028 5.298 5.028 5.298 149,278 +0.27(+5.38%)
Jul 10, 2023 5.008 5.071 4.960 5.028 192,868 -0.01(-0.19%)
Jul 07, 2023 4.747 5.076 4.718 5.037 336,515 +0.34(+7.20%)
Jul 06, 2023 4.786 4.786 4.496 4.699 110,205 -0.04(-0.82%)
Jul 05, 2023 4.709 4.873 4.660 4.738 104,447 -0.09(-1.80%)
Jul 03, 2023 4.641 4.863 4.622 4.825 155,412 +0.16(+3.53%)
Jun 30, 2023 4.709 4.767 4.622 4.660 96,131 -0.08(-1.63%)
Jun 29, 2023 4.496 4.786 4.462 4.738 200,038 +0.19(+4.26%)
Jun 28, 2023 4.225 4.593 4.221 4.544 165,096 +0.25(+5.86%)
Jun 27, 2023 4.206 4.303 4.184 4.293 218,746 +0.14(+3.26%)
Jun 26, 2023 4.225 4.283 4.109 4.158 193,506 -0.06(-1.38%)
Jun 23, 2023 4.061 4.235 4.061 4.216 53,636 +0.11(+2.59%)
Jun 22, 2023 4.138 4.216 3.984 4.109 84,731 -0.07(-1.62%)
Jun 21, 2023 4.109 4.196 4.003 4.177 90,356 +0.08(+2.01%)
Jun 20, 2023 4.018 4.114 3.951 4.095 159,071 +0.11(+2.65%)
Jun 16, 2023 4.066 4.079 3.989 3.989 61,834 -0.07(-1.66%)
Jun 15, 2023 4.239 4.287 4.008 4.056 264,336 -0.37(-8.26%)
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%)
Mar 01, 2023 6.572 6.772 6.447 6.485 311,114 -0.08(-1.17%)
Feb 28, 2023 6.342 6.638 6.342 6.562 423,864 +0.22(+3.47%)
Feb 27, 2023 6.074 6.438 6.074 6.342 436,481 +0.34(+5.74%)
Feb 24, 2023 5.471 6.084 5.471 5.998 594,381 +0.47(+8.48%)
Feb 23, 2023 5.405 5.594 5.405 5.529 223,771 +0.20(+3.77%)
Feb 22, 2023 5.165 5.414 5.137 5.328 229,593 +0.18(+3.53%)
Feb 21, 2023 5.022 5.232 5.022 5.146 393,466 +0.11(+2.09%)
Feb 17, 2023 5.060 5.090 4.945 5.041 226,579 -0.08(-1.50%)
Feb 16, 2023 5.185 5.261 4.936 5.118 372,399 +0.00(+0.07%)
Feb 15, 2023 5.190 5.304 4.926 5.114 477,395 -0.24(-4.54%)
Feb 14, 2023 5.538 5.548 5.315 5.357 225,114 -0.21(-3.80%)
Feb 13, 2023 5.869 5.869 5.501 5.568 166,031 -0.15(-2.66%)
Feb 10, 2023 5.739 5.774 5.598 5.720 97,028 -0.04(-0.63%)
Feb 09, 2023 5.892 5.892 5.548 5.757 153,660 +0.01(+0.23%)
Feb 08, 2023 5.739 5.797 5.659 5.743 146,169 +0.09(+1.52%)
Feb 07, 2023 5.644 5.816 5.452 5.657 220,275 +0.11(+1.97%)
Feb 06, 2023 5.644 5.715 5.452 5.548 182,768 +0.00(+0.07%)
Feb 03, 2023 5.739 5.739 5.511 5.544 180,316 -0.20(-3.40%)
Feb 02, 2023 5.918 5.932 5.548 5.739 333,947 -0.16(-2.76%)
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.