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 (%)
Jul 30, 2021 1.249 1.274 1.225 1.237 2,119,284 -0.01(-0.97%)
Jul 29, 2021 1.310 1.359 1.249 1.249 5,892,639 -0.01(-0.96%)
Jul 28, 2021 1.237 1.274 1.237 1.262 1,792,187 +0.01(+0.97%)
Jul 27, 2021 1.225 1.249 1.225 1.249 1,440,776 +0.01(+0.98%)
Jul 26, 2021 1.249 1.274 1.214 1.237 1,554,478 -0.02(-1.92%)
Jul 23, 2021 1.249 1.274 1.249 1.262 1,295,834 +0.01(+0.97%)
Jul 22, 2021 1.262 1.274 1.237 1.249 1,111,149 -0.01(-0.96%)
Jul 21, 2021 1.225 1.274 1.225 1.262 1,823,048 +0.04(+2.97%)
Jul 20, 2021 1.225 1.237 1.213 1.225 1,536,872 +0.00(+0.00%)
Jul 19, 2021 1.201 1.237 1.153 1.225 3,109,803 -0.01(-0.98%)
Jul 16, 2021 1.249 1.274 1.213 1.237 2,447,202 +0.00(+0.00%)
Jul 15, 2021 1.274 1.286 1.237 1.237 1,628,091 -0.01(-0.97%)
Jul 14, 2021 1.298 1.322 1.249 1.249 3,301,471 -0.02(-1.90%)
Jul 13, 2021 1.310 1.334 1.249 1.274 2,442,134 -0.06(-4.55%)
Jul 12, 2021 1.298 1.359 1.286 1.334 2,112,906 +0.04(+2.80%)
Jul 09, 2021 1.262 1.347 1.262 1.298 3,865,565 +0.04(+2.88%)
Jul 08, 2021 1.213 1.286 1.203 1.262 2,981,674 -0.01(-0.95%)
Jul 07, 2021 1.322 1.322 1.225 1.274 6,522,899 -0.01(-0.94%)
Jul 06, 2021 1.334 1.359 1.237 1.286 7,041,483 -0.01(-0.93%)
Jul 02, 2021 1.349 1.369 1.298 1.298 4,491,427 -0.07(-5.31%)
Jul 01, 2021 1.359 1.377 1.286 1.371 5,707,952 +0.01(+0.89%)
Jun 30, 2021 1.395 1.407 1.334 1.359 3,380,761 -0.04(-2.61%)
Jun 29, 2021 1.456 1.456 1.395 1.395 4,666,024 -0.04(-2.54%)
Jun 28, 2021 1.480 1.480 1.431 1.431 4,374,911 -0.06(-4.06%)
Jun 25, 2021 1.528 1.553 1.456 1.492 5,063,131 -0.04(-2.38%)
Jun 24, 2021 1.431 1.565 1.419 1.528 14,229,745 +0.12(+8.62%)
Jun 23, 2021 1.480 1.516 1.407 1.407 7,166,824 -0.07(-4.92%)
Jun 22, 2021 1.468 1.492 1.407 1.480 7,929,722 +0.01(+0.83%)
Jun 21, 2021 1.444 1.492 1.395 1.468 9,323,161 +0.04(+2.54%)
Jun 18, 2021 1.419 1.516 1.359 1.431 14,227,310 -0.02(-1.67%)
Jun 17, 2021 1.528 1.686 1.431 1.456 38,584,920 -0.11(-6.98%)
Jun 16, 2021 1.431 1.601 1.419 1.565 23,453,898 +0.16(+11.21%)
Jun 15, 2021 1.407 1.431 1.347 1.407 6,969,691 +0.04(+2.66%)
Jun 14, 2021 1.395 1.407 1.347 1.371 4,276,468 -0.02(-1.74%)
Jun 11, 2021 1.444 1.456 1.347 1.395 6,709,893 +0.00(+0.00%)
Jun 10, 2021 1.310 1.395 1.274 1.395 13,571,084 +0.13(+10.58%)
Jun 09, 2021 1.249 1.298 1.237 1.262 5,630,821 +0.02(+1.96%)
Jun 08, 2021 1.286 1.310 1.225 1.237 4,161,619 -0.02(-1.92%)
Jun 07, 2021 1.225 1.286 1.225 1.262 4,762,942 +0.02(+1.96%)
Jun 04, 2021 1.249 1.262 1.225 1.237 2,250,018 +0.01(+0.99%)
Jun 03, 2021 1.262 1.274 1.225 1.225 4,841,866 -0.05(-3.81%)
Jun 02, 2021 1.249 1.322 1.237 1.274 5,576,028 +0.00(+0.00%)
Jun 01, 2021 1.225 1.274 1.225 1.274 3,568,920 +0.05(+3.96%)
May 28, 2021 1.201 1.249 1.204 1.225 2,954,677 +0.01(+1.00%)
May 27, 2021 1.237 1.262 1.213 1.213 3,672,950 -0.04(-2.91%)
May 26, 2021 1.225 1.274 1.207 1.249 3,850,322 +0.01(+0.98%)
May 25, 2021 1.310 1.334 1.225 1.237 6,189,730 -0.07(-5.56%)
May 24, 2021 1.298 1.359 1.274 1.310 5,350,449 +0.04(+2.86%)
May 21, 2021 1.237 1.298 1.225 1.274 2,942,789 +0.02(+1.94%)
May 20, 2021 1.201 1.262 1.168 1.249 2,903,380 +0.05(+4.49%)
May 19, 2021 1.165 1.209 1.165 1.196 2,293,472 -0.04(-3.36%)
May 18, 2021 1.201 1.256 1.190 1.237 3,802,643 +0.05(+4.19%)
May 17, 2021 1.189 1.201 1.146 1.188 2,360,388 +0.00(+0.41%)
May 14, 2021 1.155 1.213 1.146 1.183 4,400,312 +0.04(+3.51%)
May 13, 2021 1.237 1.277 1.080 1.143 10,613,480 -0.09(-7.66%)
May 12, 2021 1.274 1.322 1.225 1.237 5,325,030 -0.08(-6.42%)
May 11, 2021 1.225 1.334 1.213 1.322 5,506,559 +0.04(+2.83%)
May 10, 2021 1.395 1.419 1.274 1.286 7,362,170 -0.11(-7.83%)
May 07, 2021 1.286 1.395 1.274 1.395 5,896,389 +0.12(+9.52%)
May 06, 2021 1.334 1.330 1.213 1.274 16,194,952 -0.08(-6.25%)
May 05, 2021 1.468 1.516 1.347 1.359 9,985,778 -0.06(-4.27%)
May 04, 2021 1.516 1.577 1.371 1.419 17,441,832 -0.06(-4.10%)
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.