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

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
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 (%)
Oct 31, 2024 9.500 9.775 9.470 9.590 166,660 +0.09(+0.95%)
Oct 30, 2024 9.710 9.710 9.400 9.500 200,205 -0.20(-2.06%)
Oct 29, 2024 9.610 9.705 9.450 9.700 173,046 +0.08(+0.83%)
Oct 28, 2024 9.740 9.780 9.510 9.620 210,019 -0.13(-1.33%)
Oct 25, 2024 9.800 9.960 9.710 9.750 160,305 -0.05(-0.51%)
Oct 24, 2024 9.870 9.930 9.660 9.800 136,347 -0.07(-0.71%)
Oct 23, 2024 9.910 9.920 9.640 9.870 197,195 -0.11(-1.10%)
Oct 22, 2024 10.14 10.21 9.960 9.980 257,202 -0.16(-1.58%)
Oct 21, 2024 10.44 10.55 10.02 10.14 283,569 -0.26(-2.50%)
Oct 18, 2024 10.70 10.74 10.27 10.40 197,621 -0.25(-2.35%)
Oct 17, 2024 10.49 10.83 10.39 10.65 202,724 +0.26(+2.50%)
Oct 16, 2024 10.34 10.42 10.15 10.39 233,126 +0.19(+1.86%)
Oct 15, 2024 10.23 10.25 9.920 10.20 316,656 -0.21(-2.02%)
Oct 14, 2024 10.80 10.80 10.31 10.41 267,496 -0.37(-3.43%)
Oct 11, 2024 10.80 10.93 10.66 10.78 187,762 +0.07(+0.65%)
Oct 10, 2024 10.79 10.90 10.57 10.71 240,853 -0.08(-0.74%)
Oct 09, 2024 11.20 11.20 10.71 10.79 316,008 -0.52(-4.60%)
Oct 08, 2024 11.92 11.99 11.22 11.31 411,815 -0.67(-5.59%)
Oct 07, 2024 12.18 12.50 11.92 11.98 277,763 -0.20(-1.64%)
Oct 04, 2024 12.15 12.24 11.97 12.18 341,227 +0.19(+1.58%)
Oct 03, 2024 12.10 12.19 11.93 11.99 166,989 -0.11(-0.91%)
Oct 02, 2024 11.91 12.29 11.90 12.10 225,297 +0.20(+1.68%)
Oct 01, 2024 12.35 12.35 11.88 11.90 307,186 -0.52(-4.19%)
Sep 30, 2024 12.22 12.65 12.10 12.42 346,639 +0.34(+2.81%)
Sep 27, 2024 12.35 12.50 11.92 12.08 263,216 -0.52(-4.09%)
Sep 26, 2024 12.46 12.64 12.38 12.60 368,489 +0.13(+1.08%)
Sep 25, 2024 12.25 12.55 12.13 12.46 552,143 +0.45(+3.75%)
Sep 24, 2024 11.86 12.04 11.46 12.01 459,415 +0.37(+3.18%)
Sep 23, 2024 11.36 11.80 11.09 11.64 253,069 +0.30(+2.65%)
Sep 20, 2024 10.99 11.73 10.70 11.34 293,982 +0.40(+3.66%)
Sep 19, 2024 11.10 11.10 10.79 10.94 157,478 +0.12(+1.11%)
Sep 18, 2024 10.80 11.10 10.72 10.82 93,476 +0.01(+0.09%)
Sep 17, 2024 11.07 11.12 10.64 10.81 115,738 -0.17(-1.55%)
Sep 16, 2024 10.41 11.03 10.35 10.98 261,716 +0.71(+6.91%)
Sep 13, 2024 10.22 10.32 10.01 10.27 177,381 +0.05(+0.49%)
Sep 12, 2024 10.34 10.47 10.17 10.22 108,919 -0.06(-0.58%)
Sep 11, 2024 10.10 10.35 10.04 10.28 125,780 +0.21(+2.09%)
Sep 10, 2024 10.13 10.16 9.880 10.07 119,192 -0.06(-0.59%)
Sep 09, 2024 10.34 10.39 10.10 10.13 168,659 -0.15(-1.46%)
Sep 06, 2024 10.58 10.72 10.19 10.28 209,073 -0.33(-3.11%)
Sep 05, 2024 11.09 11.09 10.53 10.61 154,014 -0.41(-3.72%)
Sep 04, 2024 11.02 11.21 11.00 11.02 97,822 -0.07(-0.63%)
Sep 03, 2024 11.32 11.39 10.90 11.09 193,611 -0.41(-3.57%)
Aug 30, 2024 11.03 11.58 11.03 11.50 196,048 +0.46(+4.17%)
Aug 29, 2024 11.26 11.28 10.84 11.04 138,137 -0.10(-0.90%)
Aug 28, 2024 11.24 11.38 11.01 11.14 219,204 -0.11(-0.98%)
Aug 27, 2024 11.00 11.34 10.95 11.25 143,457 +0.29(+2.65%)
Aug 26, 2024 10.87 11.20 10.85 10.96 105,060 +0.13(+1.20%)
Aug 23, 2024 10.82 11.02 10.77 10.83 111,383 +0.03(+0.28%)
Aug 22, 2024 11.10 11.17 10.75 10.80 123,308 -0.29(-2.61%)
Aug 21, 2024 10.83 11.09 10.72 11.09 129,798 +0.38(+3.55%)
Aug 20, 2024 11.12 11.12 10.54 10.71 330,638 -0.43(-3.86%)
Aug 19, 2024 11.60 11.65 11.03 11.14 290,914 -0.30(-2.62%)
Aug 16, 2024 11.09 11.48 11.09 11.44 187,250 +0.32(+2.88%)
Aug 15, 2024 10.85 11.20 10.66 11.12 331,985 +0.27(+2.49%)
Aug 14, 2024 10.77 10.94 10.58 10.85 289,602 +0.19(+1.78%)
Aug 13, 2024 10.43 10.78 10.31 10.66 208,115 +0.37(+3.60%)
Aug 12, 2024 10.26 10.40 9.970 10.29 191,737 +0.03(+0.29%)
Aug 09, 2024 10.17 10.53 10.06 10.26 138,012 +0.04(+0.39%)
Aug 08, 2024 10.08 10.37 9.710 10.22 227,203 +0.27(+2.71%)
Aug 07, 2024 10.27 10.54 9.870 9.950 365,962 -0.04(-0.40%)
Aug 06, 2024 9.500 10.33 9.290 9.990 844,832 +1.22(+13.91%)
Aug 05, 2024 8.320 8.820 8.300 8.770 228,897 -0.24(-2.66%)
Aug 02, 2024 8.990 9.130 8.760 9.010 286,741 -0.16(-1.74%)
Aug 01, 2024 9.300 9.320 9.050 9.170 187,419 -0.11(-1.19%)
Jul 31, 2024 9.320 9.390 9.240 9.280 129,962 +0.00(+0.00%)
Jul 30, 2024 9.290 9.435 9.210 9.280 170,222 -0.02(-0.22%)
Jul 29, 2024 9.300 9.480 9.230 9.300 153,541 +0.01(+0.11%)
Jul 26, 2024 9.260 9.350 9.190 9.290 75,126 +0.09(+0.98%)
Jul 25, 2024 9.380 9.430 9.110 9.200 169,959 -0.25(-2.65%)
Jul 24, 2024 9.600 9.730 9.360 9.450 124,016 -0.17(-1.77%)
Jul 23, 2024 9.700 9.730 9.470 9.620 155,077 -0.08(-0.82%)
Jul 22, 2024 9.120 9.740 9.120 9.700 247,149 +0.62(+6.83%)
Jul 19, 2024 9.300 9.348 8.930 9.080 158,598 -0.23(-2.47%)
Jul 18, 2024 9.410 9.555 9.070 9.310 241,296 -0.12(-1.27%)
Jul 17, 2024 9.560 9.560 9.251 9.430 177,277 -0.11(-1.15%)
Jul 16, 2024 9.670 9.742 9.472 9.540 152,763 -0.11(-1.14%)
Jul 15, 2024 9.830 10.03 9.590 9.650 260,389 -0.19(-1.93%)
Jul 12, 2024 10.35 10.36 9.830 9.840 212,565 -0.45(-4.37%)
Jul 11, 2024 10.37 10.44 10.13 10.29 175,611 +0.02(+0.19%)
Jul 10, 2024 10.23 10.42 10.17 10.27 97,967 +0.05(+0.49%)
Jul 09, 2024 10.10 10.39 10.10 10.22 197,313 +0.09(+0.89%)
Jul 08, 2024 10.59 10.65 10.03 10.13 221,376 -0.49(-4.61%)
Jul 05, 2024 11.00 11.02 10.50 10.62 168,480 -0.39(-3.54%)
Jul 03, 2024 11.02 11.02 10.59 11.01 189,123 +0.03(+0.27%)
Jul 02, 2024 10.26 10.99 10.25 10.98 307,514 +0.79(+7.75%)
Jul 01, 2024 10.00 10.30 9.690 10.19 218,272 +0.32(+3.24%)
Jun 28, 2024 10.17 10.18 9.720 9.870 162,921 -0.28(-2.76%)
Jun 27, 2024 10.15 10.35 10.01 10.15 134,911 +0.02(+0.20%)
Jun 26, 2024 10.16 10.33 10.06 10.13 167,741 -0.03(-0.30%)
Jun 25, 2024 10.12 10.20 9.860 10.16 205,785 -0.11(-1.07%)
Jun 24, 2024 10.71 10.78 10.20 10.27 284,431 -0.44(-4.11%)
Jun 21, 2024 11.01 11.01 10.64 10.71 162,130 -0.32(-2.90%)
Jun 20, 2024 10.68 11.18 10.68 11.03 223,513 +0.35(+3.28%)
Jun 18, 2024 10.84 11.04 10.66 10.68 182,473 -0.04(-0.37%)
Jun 17, 2024 10.65 10.82 10.51 10.72 241,828 +0.09(+0.85%)
Jun 14, 2024 11.00 11.01 10.43 10.63 322,390 -0.51(-4.58%)
Jun 13, 2024 11.49 11.49 11.10 11.14 222,947 -0.36(-3.13%)
Jun 12, 2024 11.54 11.70 11.20 11.50 270,982 +0.03(+0.26%)
Jun 11, 2024 12.05 12.09 11.40 11.47 277,609 -0.69(-5.67%)
Jun 10, 2024 11.87 12.23 11.75 12.16 271,350 +0.27(+2.27%)
Jun 07, 2024 12.00 12.10 11.82 11.89 153,351 -0.19(-1.57%)
Jun 06, 2024 12.22 12.23 11.90 12.08 149,151 -0.11(-0.90%)
Jun 05, 2024 11.86 12.48 11.74 12.19 196,656 +0.31(+2.61%)
Jun 04, 2024 12.02 12.80 11.77 11.88 308,493 -0.30(-2.46%)
Jun 03, 2024 12.20 12.26 11.70 12.18 274,210 -0.02(-0.16%)
May 31, 2024 12.34 12.58 12.10 12.20 309,309 +0.00(+0.00%)
May 30, 2024 12.12 12.28 11.89 12.20 226,826 +0.21(+1.75%)
May 29, 2024 12.03 12.43 11.83 11.99 281,139 -0.14(-1.15%)
May 28, 2024 12.05 12.37 11.98 12.13 281,108 +0.12(+1.00%)
May 24, 2024 12.20 12.57 11.92 12.01 244,957 -0.15(-1.23%)
May 23, 2024 12.36 12.49 12.02 12.16 215,268 -0.09(-0.73%)
May 22, 2024 12.70 12.73 12.03 12.25 411,680 -0.53(-4.15%)
May 21, 2024 13.08 13.19 12.63 12.78 470,158 -0.32(-2.44%)
May 20, 2024 12.05 13.19 12.00 13.10 858,896 +1.07(+8.89%)
May 17, 2024 11.80 12.17 11.65 12.03 496,348 +0.29(+2.47%)
May 16, 2024 10.76 11.84 10.69 11.74 779,220 +1.17(+11.07%)
May 15, 2024 11.04 11.04 9.850 10.57 593,057 -0.17(-1.58%)
May 14, 2024 10.38 10.79 10.38 10.74 274,970 +0.34(+3.27%)
May 13, 2024 10.52 10.60 10.33 10.40 369,960 -0.15(-1.42%)
May 10, 2024 10.60 10.76 10.52 10.55 293,432 -0.06(-0.57%)
May 09, 2024 10.29 10.69 10.29 10.61 382,144 +0.36(+3.51%)
May 08, 2024 10.23 10.41 10.11 10.25 318,611 +0.03(+0.29%)
May 07, 2024 9.600 10.23 9.590 10.22 587,638 +0.62(+6.46%)
May 06, 2024 9.650 9.750 9.410 9.600 241,726 -0.05(-0.52%)
May 03, 2024 9.600 9.660 9.414 9.650 197,769 +0.08(+0.78%)
May 02, 2024 9.340 9.610 9.330 9.575 230,608 +0.30(+3.29%)
May 01, 2024 9.550 9.550 9.210 9.270 186,752 -0.30(-3.13%)
Apr 30, 2024 9.490 9.710 9.400 9.570 255,160 +0.08(+0.84%)
Apr 29, 2024 9.600 9.630 9.250 9.490 238,316 -0.08(-0.84%)
Apr 26, 2024 9.420 9.700 9.367 9.570 209,249 +0.12(+1.27%)
Apr 25, 2024 9.380 9.520 9.300 9.450 167,446 +0.04(+0.43%)
Apr 24, 2024 9.470 9.644 9.310 9.410 182,588 -0.05(-0.53%)
Apr 23, 2024 9.320 9.550 9.160 9.460 232,922 +0.14(+1.50%)
Apr 22, 2024 9.350 9.480 9.110 9.320 228,877 +0.01(+0.11%)
Apr 19, 2024 9.660 9.660 9.260 9.310 252,409 -0.24(-2.51%)
Apr 18, 2024 9.250 9.650 9.010 9.550 535,749 +0.27(+2.91%)
Apr 17, 2024 9.300 9.370 9.040 9.280 557,617 +0.22(+2.48%)
Apr 16, 2024 8.490 9.310 8.370 9.055 1,312,690 +0.57(+6.78%)
Apr 15, 2024 8.800 8.940 8.440 8.480 182,463 -0.23(-2.64%)
Apr 12, 2024 8.880 9.060 8.670 8.710 200,250 -0.21(-2.35%)
Apr 11, 2024 8.820 9.380 8.820 8.920 474,185 +0.27(+3.12%)
Apr 10, 2024 8.530 8.860 8.480 8.650 293,491 +0.21(+2.49%)
Apr 09, 2024 8.800 8.840 8.430 8.440 198,887 -0.36(-4.09%)
Apr 08, 2024 8.650 9.222 8.630 8.800 654,614 +0.56(+6.80%)
Apr 05, 2024 8.470 8.560 8.230 8.240 186,092 -0.23(-2.72%)
Apr 04, 2024 8.780 8.780 8.430 8.470 104,568 -0.27(-3.09%)
Apr 03, 2024 8.510 8.900 8.510 8.740 149,559 +0.30(+3.55%)
Apr 02, 2024 8.620 8.620 8.320 8.440 270,865 -0.17(-1.97%)
Apr 01, 2024 8.690 8.900 8.410 8.610 276,118 -0.09(-1.03%)
Mar 28, 2024 8.370 8.935 8.260 8.700 226,367 +0.28(+3.33%)
Mar 27, 2024 8.650 8.680 8.340 8.420 235,056 -0.22(-2.55%)
Mar 26, 2024 8.630 9.140 8.600 8.640 352,815 -0.32(-3.57%)
Mar 25, 2024 9.350 9.440 8.940 8.960 232,178 -0.37(-3.97%)
Mar 22, 2024 9.070 9.340 9.070 9.330 180,311 +0.02(+0.21%)
Mar 21, 2024 9.070 9.400 8.980 9.310 300,057 +0.33(+3.67%)
Mar 20, 2024 9.000 9.000 8.780 8.980 279,720 -0.13(-1.43%)
Mar 19, 2024 9.220 9.250 8.920 9.110 391,488 -0.08(-0.87%)
Mar 18, 2024 8.870 9.348 8.830 9.190 394,396 +0.46(+5.27%)
Mar 15, 2024 8.750 8.990 8.460 8.730 340,227 -0.01(-0.11%)
Mar 14, 2024 9.120 9.190 8.720 8.740 356,832 -0.44(-4.79%)
Mar 13, 2024 8.510 9.220 8.420 9.180 1,053,948 +0.63(+7.37%)
Mar 12, 2024 8.240 8.580 8.240 8.550 286,958 +0.33(+4.01%)
Mar 11, 2024 8.430 8.430 8.120 8.220 101,333 -0.22(-2.61%)
Mar 08, 2024 8.500 8.510 8.320 8.440 193,304 -0.01(-0.12%)
Mar 07, 2024 8.200 8.510 8.200 8.450 196,951 +0.26(+3.17%)
Mar 06, 2024 8.110 8.370 8.030 8.190 395,634 +0.08(+0.99%)
Mar 05, 2024 8.010 8.190 7.959 8.110 105,465 +0.03(+0.37%)
Mar 04, 2024 8.320 8.330 7.950 8.080 175,883 -0.25(-3.00%)
Mar 01, 2024 8.330 8.530 8.300 8.330 323,604 +0.15(+1.83%)
Feb 29, 2024 8.100 8.200 7.930 8.180 157,966 +0.06(+0.74%)
Feb 28, 2024 8.100 8.290 8.090 8.120 285,156 +0.27(+3.44%)
Feb 27, 2024 7.660 7.890 7.660 7.850 90,509 +0.15(+1.95%)
Feb 26, 2024 8.010 8.010 7.660 7.700 103,318 -0.34(-4.23%)
Feb 23, 2024 7.720 8.130 7.720 8.040 281,246 +0.32(+4.21%)
Feb 22, 2024 7.510 7.790 7.510 7.715 158,422 +0.20(+2.59%)
Feb 21, 2024 7.500 7.640 7.360 7.520 95,205 +0.09(+1.21%)
Feb 20, 2024 7.480 7.480 7.380 7.430 67,592 -0.08(-1.07%)
Feb 16, 2024 7.320 7.600 7.263 7.510 119,232 +0.23(+3.16%)
Feb 15, 2024 7.200 7.300 6.980 7.280 153,518 -0.02(-0.27%)
Feb 14, 2024 7.550 7.550 7.110 7.300 153,471 -0.12(-1.62%)
Feb 13, 2024 7.230 7.460 7.100 7.420 225,353 +0.13(+1.78%)
Feb 12, 2024 7.160 7.450 7.160 7.290 175,818 +0.09(+1.25%)
Feb 09, 2024 7.420 7.640 7.190 7.200 234,750 -0.20(-2.70%)
Feb 08, 2024 7.330 7.440 7.220 7.400 59,584 -0.02(-0.27%)
Feb 07, 2024 7.550 7.560 7.280 7.420 124,751 -0.15(-1.98%)
Feb 06, 2024 7.480 7.870 7.480 7.570 117,039 +0.09(+1.20%)
Feb 05, 2024 7.320 7.600 7.250 7.480 106,760 +0.14(+1.91%)
Feb 02, 2024 7.210 7.400 7.190 7.340 104,857 +0.15(+2.09%)
Feb 01, 2024 7.490 7.685 7.100 7.190 152,363 -0.28(-3.75%)
Jan 31, 2024 7.420 7.850 7.420 7.470 111,835 -0.19(-2.48%)
Jan 30, 2024 7.680 7.770 7.530 7.660 117,120 -0.03(-0.39%)
Jan 29, 2024 7.910 7.920 7.590 7.690 121,154 -0.32(-4.00%)
Jan 26, 2024 7.560 8.170 7.505 8.010 287,709 +0.46(+6.09%)
Jan 25, 2024 7.880 7.928 7.400 7.550 128,172 -0.33(-4.19%)
Jan 24, 2024 7.750 8.050 7.750 7.880 108,369 +0.13(+1.68%)
Jan 23, 2024 7.760 7.880 7.570 7.750 130,012 -0.12(-1.52%)
Jan 22, 2024 7.910 8.080 7.860 7.870 127,715 -0.13(-1.62%)
Jan 19, 2024 8.230 8.330 7.940 8.000 132,143 -0.20(-2.44%)
Jan 18, 2024 7.530 8.210 7.530 8.200 263,228 +0.76(+10.22%)
Jan 17, 2024 7.420 7.581 7.350 7.440 86,377 -0.05(-0.67%)
Jan 16, 2024 7.900 8.000 7.437 7.490 224,613 -0.10(-1.32%)
Jan 12, 2024 7.300 7.840 7.300 7.590 198,311 +0.37(+5.12%)
Jan 11, 2024 7.420 7.420 7.180 7.220 62,004 -0.15(-2.04%)
Jan 10, 2024 7.080 7.551 7.080 7.370 185,571 +0.33(+4.69%)
Jan 09, 2024 7.200 7.240 6.940 7.040 163,001 -0.27(-3.69%)
Jan 08, 2024 8.010 8.025 7.280 7.310 343,825 -0.76(-9.42%)
Jan 05, 2024 7.920 8.230 7.920 8.070 249,959 +0.11(+1.38%)
Jan 04, 2024 7.640 8.030 7.640 7.960 332,256 +0.21(+2.71%)
Jan 03, 2024 7.470 7.920 7.410 7.750 203,624 +0.17(+2.24%)
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.