Skip to main content

Seanergy Maritime Hl (NQ: SHIP )

9.590 +0.090 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.165 1.177 1.098 1.152 3,249,099 -0.01(-0.92%)
Nov 29, 2021 1.134 1.165 1.122 1.163 2,337,911 +0.04(+3.67%)
Nov 26, 2021 1.116 1.123 1.092 1.122 1,966,457 -0.02(-1.61%)
Nov 24, 2021 1.115 1.156 1.104 1.140 2,004,283 +0.02(+2.06%)
Nov 23, 2021 1.132 1.151 1.109 1.117 1,651,374 -0.01(-0.98%)
Nov 22, 2021 1.152 1.174 1.106 1.128 2,388,271 -0.01(-1.06%)
Nov 19, 2021 1.175 1.175 1.134 1.140 1,928,225 -0.00(-0.13%)
Nov 18, 2021 1.165 1.148 1.138 1.142 2,191,987 +0.00(+0.04%)
Nov 17, 2021 1.189 1.189 1.134 1.141 2,861,603 -0.05(-3.99%)
Nov 16, 2021 1.201 1.225 1.120 1.189 6,668,086 -0.04(-2.97%)
Nov 15, 2021 1.274 1.286 1.191 1.225 8,180,756 -0.04(-2.88%)
Nov 12, 2021 1.274 1.274 1.249 1.262 1,995,800 -0.01(-0.95%)
Nov 11, 2021 1.286 1.298 1.262 1.274 2,918,887 -0.01(-0.94%)
Nov 10, 2021 1.298 1.286 3,329,606 -0.02(-1.85%)
Nov 09, 2021 1.322 1.359 1.280 1.310 3,412,212 +0.00(+0.00%)
Nov 08, 2021 1.334 1.334 1.298 1.310 2,183,424 -0.01(-0.92%)
Nov 05, 2021 1.298 1.322 1.286 1.322 3,752,701 +0.01(+0.93%)
Nov 04, 2021 1.322 1.347 1.298 1.310 3,500,644 -0.02(-1.82%)
Nov 03, 2021 1.347 1.347 1.298 1.334 3,814,345 +0.02(+1.85%)
Nov 02, 2021 1.407 1.407 1.310 1.310 6,865,563 -0.06(-4.42%)
Nov 01, 2021 1.347 1.383 1.353 1.371 3,031,844 +0.02(+1.80%)
Oct 29, 2021 1.334 1.365 1.298 1.347 4,126,757 +0.01(+0.91%)
Oct 28, 2021 1.298 1.346 1.286 1.334 4,839,528 +0.07(+5.77%)
Oct 27, 2021 1.286 1.340 1.249 1.262 5,592,046 -0.02(-1.89%)
Oct 26, 2021 1.359 1.286 8,196,470 -0.11(-7.83%)
Oct 25, 2021 1.407 1.419 1.375 1.395 3,578,262 -0.01(-0.86%)
Oct 22, 2021 1.431 1.457 1.395 1.407 6,640,400 -0.06(-4.13%)
Oct 21, 2021 1.541 1.577 1.431 1.468 8,499,225 -0.10(-6.20%)
Oct 20, 2021 1.601 1.601 1.541 1.565 2,287,603 -0.04(-2.27%)
Oct 19, 2021 1.613 1.626 1.565 1.601 4,092,106 +0.01(+0.76%)
Oct 18, 2021 1.516 1.607 1.516 1.589 6,302,892 +0.06(+3.97%)
Oct 15, 2021 1.553 1.577 1.516 1.528 3,572,041 +0.00(+0.00%)
Oct 14, 2021 1.601 1.613 1.516 1.528 8,226,190 -0.04(-2.33%)
Oct 13, 2021 1.674 1.710 1.565 1.565 8,826,696 -0.11(-6.52%)
Oct 12, 2021 1.686 1.735 1.644 1.674 2,881,996 -0.04(-2.13%)
Oct 11, 2021 1.650 1.783 1.650 1.710 4,313,791 +0.04(+2.17%)
Oct 08, 2021 1.698 1.742 1.656 1.674 5,071,613 +0.00(+0.00%)
Oct 07, 2021 1.613 1.723 1.565 1.674 9,152,463 +0.11(+6.98%)
Oct 06, 2021 1.565 1.613 1.504 1.565 5,601,844 -0.04(-2.27%)
Oct 05, 2021 1.601 1.674 1.553 1.601 9,105,452 +0.07(+4.76%)
Oct 04, 2021 1.747 1.771 1.516 1.528 16,146,906 -0.21(-11.89%)
Oct 01, 2021 1.807 1.807 1.723 1.735 6,152,610 -0.02(-1.38%)
Sep 30, 2021 1.747 1.820 1.674 1.759 8,279,118 +0.04(+2.11%)
Sep 29, 2021 1.905 1.917 1.710 1.723 15,412,073 -0.13(-7.19%)
Sep 28, 2021 1.892 1.941 1.795 1.856 14,187,162 -0.02(-1.29%)
Sep 27, 2021 1.698 1.965 1.698 1.880 19,409,214 +0.16(+9.16%)
Sep 24, 2021 1.698 1.753 1.662 1.723 7,503,896 +0.02(+1.43%)
Sep 23, 2021 1.698 1.777 1.613 1.698 10,272,526 +0.02(+1.45%)
Sep 22, 2021 1.662 1.735 1.638 1.674 5,222,734 +0.04(+2.22%)
Sep 21, 2021 1.638 1.673 1.601 1.638 5,103,995 +0.02(+1.50%)
Sep 20, 2021 1.698 1.698 1.601 1.613 10,530,042 -0.19(-10.74%)
Sep 17, 2021 1.698 1.820 1.601 1.807 16,054,775 +0.07(+4.20%)
Sep 16, 2021 1.844 1.917 1.710 1.735 12,456,649 -0.11(-5.92%)
Sep 15, 2021 1.747 1.917 1.674 1.844 17,058,932 +0.12(+7.04%)
Sep 14, 2021 1.710 1.759 1.589 1.723 11,725,174 +0.02(+1.43%)
Sep 13, 2021 1.541 1.747 1.516 1.698 20,800,034 +0.18(+12.00%)
Sep 10, 2021 1.480 1.553 1.480 1.516 4,870,476 +0.07(+4.60%)
Sep 09, 2021 1.431 1.492 1.419 1.450 4,475,792 +0.02(+1.27%)
Sep 08, 2021 1.468 1.468 1.371 1.431 6,736,252 -0.02(-1.67%)
Sep 07, 2021 1.553 1.571 1.456 1.456 5,040,095 -0.08(-5.51%)
Sep 03, 2021 1.577 1.577 1.528 1.541 2,732,324 -0.05(-3.05%)
Sep 02, 2021 1.492 1.613 1.495 1.589 8,460,518 +0.11(+7.38%)
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.