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 (%)
Dec 30, 2022 4.782 4.875 4.547 4.646 180,149 -0.16(-3.32%)
Dec 29, 2022 4.828 4.950 4.735 4.805 245,516 +0.02(+0.49%)
Dec 28, 2022 4.782 4.969 4.782 4.782 84,514 -0.19(-3.76%)
Dec 27, 2022 5.122 5.157 4.875 4.968 161,493 +1.93(+63.55%)
Dec 23, 2022 2.930 3.043 2.850 3.038 475,413 +0.11(+3.78%)
Dec 22, 2022 2.964 3.017 2.869 2.927 231,811 -0.08(-2.62%)
Dec 21, 2022 2.806 3.043 2.778 3.006 629,960 +0.22(+7.84%)
Dec 20, 2022 2.650 2.801 2.650 2.787 300,801 +0.14(+5.17%)
Dec 19, 2022 2.719 2.738 2.593 2.650 160,020 -0.05(-1.82%)
Dec 16, 2022 2.751 2.752 2.647 2.700 124,855 +0.00(+0.00%)
Dec 15, 2022 2.666 2.739 2.666 2.700 184,955 +0.03(+1.01%)
Dec 14, 2022 2.650 2.741 2.646 2.673 298,308 -0.01(-0.22%)
Dec 13, 2022 2.805 2.845 2.647 2.678 253,325 -0.11(-4.06%)
Dec 12, 2022 2.741 2.858 2.700 2.792 177,451 +0.05(+1.83%)
Dec 09, 2022 2.657 2.775 2.620 2.741 205,406 +0.09(+3.29%)
Dec 08, 2022 2.646 2.657 2.541 2.654 147,431 +0.08(+2.96%)
Dec 07, 2022 2.711 2.751 2.542 2.578 199,869 -0.17(-6.33%)
Dec 06, 2022 2.763 2.763 2.647 2.752 183,275 +0.01(+0.33%)
Dec 05, 2022 2.796 2.796 2.699 2.743 303,974 +0.01(+0.23%)
Dec 02, 2022 2.725 2.778 2.647 2.737 234,438 +0.04(+1.67%)
Dec 01, 2022 2.778 2.908 2.646 2.692 622,594 -0.05(-1.68%)
Nov 30, 2022 2.646 2.885 2.646 2.738 889,853 +0.09(+3.58%)
Nov 29, 2022 2.752 2.752 2.593 2.643 476,438 -0.09(-3.22%)
Nov 28, 2022 2.646 2.749 2.646 2.731 149,979 -0.02(-0.58%)
Nov 25, 2022 2.725 2.751 2.593 2.747 165,689 +0.05(+1.86%)
Nov 23, 2022 2.635 2.699 2.593 2.696 246,879 +0.06(+2.31%)
Nov 22, 2022 2.593 2.635 2.540 2.635 277,849 +0.04(+1.63%)
Nov 21, 2022 2.646 2.646 2.493 2.593 198,302 +0.00(+0.00%)
Nov 18, 2022 2.620 2.694 2.517 2.593 182,655 +0.00(+0.00%)
Nov 17, 2022 2.646 2.646 2.534 2.593 207,708 -0.05(-2.00%)
Nov 16, 2022 2.699 2.748 2.546 2.646 232,205 -0.08(-2.91%)
Nov 15, 2022 2.699 2.751 2.662 2.725 403,498 +0.04(+1.58%)
Nov 14, 2022 2.534 2.698 2.530 2.683 565,930 +0.15(+5.89%)
Nov 11, 2022 2.487 2.540 2.461 2.534 367,097 +0.09(+3.73%)
Nov 10, 2022 2.434 2.487 2.382 2.443 187,631 +0.03(+1.10%)
Nov 09, 2022 2.487 2.487 2.403 2.416 92,717 -0.04(-1.81%)
Nov 08, 2022 2.495 2.538 2.433 2.461 216,302 -0.03(-1.06%)
Nov 07, 2022 2.540 2.540 2.458 2.487 187,492 -0.04(-1.74%)
Nov 04, 2022 2.487 2.537 2.456 2.531 196,808 +0.10(+3.98%)
Nov 03, 2022 2.434 2.465 2.387 2.434 140,316 +0.01(+0.28%)
Nov 02, 2022 2.434 2.466 2.381 2.428 137,032 -0.01(-0.28%)
Nov 01, 2022 2.381 2.434 2.331 2.434 305,305 +0.07(+3.14%)
Oct 31, 2022 2.469 2.469 2.329 2.360 596,354 -0.08(-3.46%)
Oct 28, 2022 2.567 2.567 2.413 2.445 427,610 -0.10(-3.97%)
Oct 27, 2022 2.514 2.571 2.501 2.546 424,792 -0.05(-1.98%)
Oct 26, 2022 2.487 2.616 2.487 2.597 297,003 +0.06(+2.16%)
Oct 25, 2022 2.487 2.583 2.447 2.542 211,757 +0.00(+0.02%)
Oct 24, 2022 2.646 2.646 2.495 2.542 320,910 -0.04(-1.58%)
Oct 21, 2022 2.543 2.632 2.540 2.583 312,424 -0.05(-1.95%)
Oct 20, 2022 2.600 2.696 2.540 2.634 227,218 +0.02(+0.91%)
Oct 19, 2022 2.610 2.725 2.569 2.610 217,658 -0.06(-2.26%)
Oct 18, 2022 2.752 2.778 2.646 2.670 256,264 +0.03(+1.02%)
Oct 17, 2022 2.699 2.751 2.594 2.643 377,558 +0.03(+1.09%)
Oct 14, 2022 2.593 2.675 2.540 2.615 286,035 +0.09(+3.50%)
Oct 13, 2022 2.524 2.540 2.434 2.526 498,231 -0.01(-0.44%)
Oct 12, 2022 2.492 2.752 2.440 2.538 521,301 +0.10(+4.22%)
Oct 11, 2022 2.506 2.582 2.381 2.435 384,599 -0.08(-3.36%)
Oct 10, 2022 2.651 2.699 2.473 2.520 338,955 -0.18(-6.65%)
Oct 07, 2022 2.652 2.748 2.652 2.699 240,122 +0.00(+0.00%)
Oct 06, 2022 3.057 3.057 2.673 2.699 979,919 -0.32(-10.53%)
Oct 05, 2022 2.831 3.076 2.630 3.017 1,453,026 +0.23(+8.18%)
Oct 04, 2022 2.593 2.900 2.546 2.788 958,950 +0.25(+9.98%)
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.