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

Seanergy Maritime Hl (NQ: SHIP )

11.64 +0.30 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2022 2.420 2.471 2.346 2.434 1,082,277 +0.01(+0.53%)
Jun 29, 2022 2.510 2.628 2.397 2.422 1,496,959 -0.07(-2.88%)
Jun 28, 2022 2.537 2.537 2.420 2.493 1,321,997 +0.01(+0.53%)
Jun 27, 2022 2.450 2.508 2.376 2.480 1,205,807 +0.75(+43.72%)
Jun 24, 2022 1.698 1.752 1.689 1.726 2,091,279 +0.04(+2.10%)
Jun 23, 2022 1.804 1.807 1.629 1.690 2,730,542 +0.00(+0.06%)
Jun 22, 2022 1.877 1.895 1.675 1.689 3,914,445 -0.20(-10.78%)
Jun 21, 2022 2.064 2.064 1.884 1.893 2,916,667 -0.13(-6.63%)
Jun 17, 2022 2.044 2.077 1.984 2.028 1,296,427 +0.00(+0.03%)
Jun 16, 2022 2.085 2.085 2.006 2.027 940,104 -0.10(-4.70%)
Jun 15, 2022 2.106 2.158 2.044 2.127 750,213 +0.02(+0.99%)
Jun 14, 2022 2.085 2.148 2.044 2.106 1,631,135 +0.09(+4.26%)
Jun 13, 2022 2.148 2.169 1.992 2.020 2,758,782 -0.16(-7.30%)
Jun 10, 2022 2.190 2.231 2.169 2.179 1,264,137 -0.01(-0.48%)
Jun 09, 2022 2.336 2.336 2.190 2.190 1,096,474 -0.13(-5.41%)
Jun 08, 2022 2.398 2.398 2.231 2.315 2,290,272 -0.08(-3.48%)
Jun 07, 2022 2.377 2.419 2.336 2.398 869,105 +0.02(+0.88%)
Jun 06, 2022 2.398 2.464 2.377 2.377 1,612,161 -0.08(-3.39%)
Jun 03, 2022 2.419 2.461 2.356 2.461 823,791 +0.02(+0.85%)
Jun 02, 2022 2.461 2.523 2.419 2.440 1,146,468 +0.00(+0.00%)
Jun 01, 2022 2.419 2.461 2.377 2.440 1,422,696 +0.06(+2.63%)
May 31, 2022 2.544 2.565 2.356 2.377 2,755,803 -0.13(-5.00%)
May 27, 2022 2.482 2.523 2.398 2.502 2,824,004 +0.00(+0.00%)
May 26, 2022 2.461 2.523 2.461 2.502 1,212,310 -0.02(-0.83%)
May 25, 2022 2.502 2.523 2.419 2.523 1,187,126 +0.06(+2.54%)
May 24, 2022 2.502 2.503 2.419 2.461 2,556,272 -0.10(-4.07%)
May 23, 2022 2.502 2.565 2.429 2.565 2,112,408 +0.10(+4.24%)
May 20, 2022 2.502 2.565 2.419 2.461 1,733,585 -0.04(-1.67%)
May 19, 2022 2.356 2.502 2.336 2.502 1,636,993 +0.13(+5.26%)
May 18, 2022 2.440 2.502 2.336 2.377 1,527,804 -0.06(-2.56%)
May 17, 2022 2.440 2.502 2.398 2.440 1,576,576 +0.08(+3.54%)
May 16, 2022 2.356 2.419 2.336 2.356 1,327,625 +0.06(+2.73%)
May 13, 2022 2.210 2.377 2.210 2.294 2,422,610 +0.13(+5.77%)
May 12, 2022 2.252 2.273 2.148 2.169 1,772,638 -0.13(-5.45%)
May 11, 2022 2.315 2.398 2.252 2.294 2,138,887 +0.08(+3.77%)
May 10, 2022 2.169 2.252 2.148 2.210 1,304,387 +0.06(+2.91%)
May 09, 2022 2.315 2.315 2.106 2.148 1,729,553 -0.19(-8.04%)
May 06, 2022 2.356 2.356 2.231 2.336 719,469 +0.00(+0.00%)
May 05, 2022 2.419 2.419 2.252 2.336 777,631 -0.06(-2.61%)
May 04, 2022 2.273 2.398 2.252 2.398 2,127,631 +0.15(+6.48%)
May 03, 2022 2.127 2.252 2.127 2.252 664,165 +0.10(+4.85%)
May 02, 2022 2.127 2.169 2.106 2.148 515,970 -0.02(-0.96%)
Apr 29, 2022 2.210 2.231 2.106 2.169 880,523 -0.04(-1.89%)
Apr 28, 2022 2.252 2.252 2.190 2.210 539,255 -0.02(-0.93%)
Apr 27, 2022 2.190 2.273 2.169 2.231 1,190,258 +0.06(+2.88%)
Apr 26, 2022 2.190 2.221 2.106 2.169 1,400,686 +0.04(+1.96%)
Apr 25, 2022 2.273 2.273 2.044 2.127 3,627,385 -0.19(-8.11%)
Apr 22, 2022 2.336 2.398 2.294 2.315 917,759 -0.04(-1.77%)
Apr 21, 2022 2.461 2.544 2.356 2.356 2,136,923 -0.04(-1.74%)
Apr 20, 2022 2.461 2.482 2.377 2.398 760,582 -0.04(-1.71%)
Apr 19, 2022 2.461 2.482 2.398 2.440 1,572,717 -0.02(-0.85%)
Apr 18, 2022 2.482 2.555 2.419 2.461 2,162,212 +0.00(+0.00%)
Apr 14, 2022 2.315 2.461 2.297 2.461 1,875,871 +0.19(+8.26%)
Apr 13, 2022 2.231 2.294 2.190 2.273 798,917 +0.04(+1.87%)
Apr 12, 2022 2.231 2.263 2.148 2.231 1,901,525 +0.00(+0.00%)
Apr 11, 2022 2.336 2.336 2.210 2.231 1,874,569 -0.10(-4.46%)
Apr 08, 2022 2.356 2.409 2.315 2.336 1,875,611 +0.00(+0.00%)
Apr 07, 2022 2.294 2.336 2.252 2.336 1,869,997 +0.10(+4.67%)
Apr 06, 2022 2.315 2.356 2.190 2.231 1,815,089 -0.06(-2.73%)
Apr 05, 2022 2.294 2.356 2.273 2.294 1,717,983 +0.00(+0.00%)
Apr 04, 2022 2.398 2.398 2.294 2.294 1,249,561 -0.10(-4.35%)
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.