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 (%)
Nov 29, 2019 10.69 11.09 10.25 10.79 5,251 +0.29(+2.79%)
Nov 27, 2019 10.30 10.54 9.885 10.50 9,216 +0.61(+6.17%)
Nov 26, 2019 10.10 10.10 9.305 9.885 23,132 +0.57(+6.15%)
Nov 25, 2019 9.505 9.505 9.303 9.313 6,548 +0.01(+0.06%)
Nov 22, 2019 9.307 9.505 9.014 9.307 8,499 +0.00(+0.00%)
Nov 21, 2019 9.505 9.604 8.911 9.307 12,705 +0.20(+2.20%)
Nov 20, 2019 9.665 9.703 8.947 9.107 17,004 -0.35(-3.69%)
Nov 19, 2019 9.889 9.899 9.406 9.456 11,727 -0.25(-2.55%)
Nov 18, 2019 10.10 10.10 9.537 9.703 16,822 -0.40(-3.94%)
Nov 15, 2019 10.07 10.89 9.723 10.10 41,838 +0.40(+4.10%)
Nov 14, 2019 9.901 9.901 9.505 9.703 16,924 -0.19(-1.96%)
Nov 13, 2019 9.901 10.08 9.519 9.897 13,152 +0.29(+3.03%)
Nov 12, 2019 9.901 9.901 9.406 9.606 25,327 -0.19(-1.98%)
Nov 11, 2019 10.63 10.65 9.711 9.800 16,675 -0.85(-8.01%)
Nov 08, 2019 9.901 10.89 9.511 10.65 22,674 +0.75(+7.60%)
Nov 07, 2019 11.09 11.09 9.505 9.901 57,531 -1.19(-10.73%)
Nov 06, 2019 11.88 12.28 10.10 11.09 51,998 -1.19(-9.66%)
Nov 05, 2019 14.65 15.25 12.08 12.28 135,616 -4.16(-25.30%)
Nov 04, 2019 15.25 17.78 15.23 16.44 181,197 +1.78(+12.18%)
Nov 01, 2019 14.26 14.85 13.66 14.65 28,062 +0.59(+4.21%)
Oct 31, 2019 14.85 15.25 13.47 14.06 36,559 -0.50(-3.45%)
Oct 30, 2019 15.20 15.20 14.06 14.56 24,315 -0.49(-3.24%)
Oct 29, 2019 14.65 15.25 13.86 15.05 71,053 +0.62(+4.28%)
Oct 28, 2019 12.47 14.46 12.28 14.43 82,372 +1.96(+15.74%)
Oct 25, 2019 12.08 13.46 12.03 12.47 23,613 +0.39(+3.23%)
Oct 24, 2019 12.28 12.28 11.50 12.08 19,750 +0.00(+0.00%)
Oct 23, 2019 11.49 12.28 10.89 12.08 49,228 +0.59(+5.17%)
Oct 22, 2019 12.08 12.08 11.09 11.49 29,087 -0.59(-4.92%)
Oct 21, 2019 12.67 12.67 11.88 12.08 15,056 -0.20(-1.61%)
Oct 18, 2019 12.67 12.67 11.88 12.28 16,619 -0.49(-3.86%)
Oct 17, 2019 12.28 12.77 11.68 12.77 40,502 +0.69(+5.72%)
Oct 16, 2019 11.88 12.28 11.29 12.08 29,271 +0.20(+1.67%)
Oct 15, 2019 13.66 13.66 11.29 11.88 95,255 -1.19(-9.10%)
Oct 14, 2019 10.89 13.37 10.82 13.07 164,874 +2.28(+21.10%)
Oct 11, 2019 10.56 10.89 10.50 10.79 18,523 +0.20(+1.89%)
Oct 10, 2019 10.80 10.91 10.32 10.59 21,683 -0.20(-1.85%)
Oct 09, 2019 10.47 10.90 10.30 10.79 21,542 +0.42(+4.03%)
Oct 08, 2019 10.20 10.79 9.804 10.38 35,058 +0.18(+1.75%)
Oct 07, 2019 10.20 10.50 9.703 10.20 16,915 +0.16(+1.58%)
Oct 04, 2019 9.307 10.20 9.109 10.04 25,113 +0.73(+7.87%)
Oct 03, 2019 9.901 9.901 8.911 9.307 5,486 -0.14(-1.47%)
Oct 02, 2019 9.901 9.901 9.307 9.446 8,879 -0.43(-4.37%)
Oct 01, 2019 9.535 10.30 9.505 9.877 11,196 +0.34(+3.59%)
Sep 30, 2019 10.30 10.49 9.307 9.535 26,286 -0.68(-6.67%)
Sep 27, 2019 9.901 10.50 9.901 10.22 7,539 -0.08(-0.79%)
Sep 26, 2019 10.15 10.51 10.14 10.30 3,774 +0.00(+0.00%)
Sep 25, 2019 10.69 10.69 10.00 10.30 8,606 -0.35(-3.33%)
Sep 24, 2019 10.44 11.09 10.30 10.65 10,107 +0.13(+1.20%)
Sep 23, 2019 10.89 11.18 10.30 10.52 5,134 -0.26(-2.44%)
Sep 20, 2019 11.29 11.29 10.69 10.79 6,125 -0.40(-3.56%)
Sep 19, 2019 11.35 11.58 11.13 11.19 4,567 -0.20(-1.76%)
Sep 18, 2019 11.49 11.86 11.11 11.39 4,654 -0.10(-0.88%)
Sep 17, 2019 11.49 11.68 11.29 11.49 7,239 +0.20(+1.77%)
Sep 16, 2019 11.88 11.88 11.29 11.29 9,680 -0.19(-1.66%)
Sep 13, 2019 11.31 11.49 11.16 11.48 7,292 +0.18(+1.58%)
Sep 12, 2019 11.58 11.68 11.11 11.30 25,350 -0.44(-3.71%)
Sep 11, 2019 12.04 12.04 11.58 11.73 15,271 -0.16(-1.32%)
Sep 10, 2019 11.88 12.18 11.49 11.89 27,320 +0.11(+0.91%)
Sep 09, 2019 11.92 11.92 11.54 11.78 7,899 +0.05(+0.42%)
Sep 06, 2019 11.98 12.37 11.53 11.73 7,105 -0.17(-1.41%)
Sep 05, 2019 12.08 12.38 11.49 11.90 14,549 -0.13(-1.07%)
Sep 04, 2019 12.48 12.57 11.73 12.03 40,798 +0.15(+1.27%)
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.