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

Seanergy Maritime Hl (NQ: SHIP )

11.34 +0.40 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 2.141 2.193 2.098 2.122 503,460 -0.02(-0.92%)
Jul 28, 2022 2.143 2.211 2.107 2.142 515,420 +0.01(+0.66%)
Jul 27, 2022 2.111 2.181 2.062 2.127 423,949 +0.02(+0.76%)
Jul 26, 2022 2.092 2.136 2.072 2.111 464,305 -0.01(-0.32%)
Jul 25, 2022 2.116 2.122 2.069 2.118 689,290 +0.00(+0.17%)
Jul 22, 2022 2.329 2.331 2.098 2.115 706,669 -0.19(-8.08%)
Jul 21, 2022 2.241 2.301 2.211 2.301 503,049 +0.03(+1.32%)
Jul 20, 2022 2.241 2.292 2.211 2.271 662,571 +0.03(+1.39%)
Jul 19, 2022 2.243 2.301 2.226 2.240 931,579 +0.02(+1.12%)
Jul 18, 2022 2.241 2.271 2.211 2.215 524,813 +0.05(+2.18%)
Jul 15, 2022 2.122 2.316 2.068 2.168 2,376,637 +0.08(+3.97%)
Jul 14, 2022 2.002 2.089 1.972 2.085 737,478 +0.03(+1.59%)
Jul 13, 2022 2.032 2.061 2.004 2.052 470,175 -0.01(-0.35%)
Jul 12, 2022 2.087 2.088 2.002 2.059 973,029 -0.08(-3.61%)
Jul 11, 2022 2.132 2.142 2.045 2.136 857,471 +0.01(+0.28%)
Jul 08, 2022 2.181 2.181 2.115 2.130 713,498 -0.02(-0.97%)
Jul 07, 2022 2.092 2.172 2.091 2.151 1,383,720 +0.15(+7.33%)
Jul 06, 2022 2.241 2.241 1.933 2.004 2,600,128 -0.24(-10.56%)
Jul 05, 2022 2.271 2.320 2.197 2.241 1,111,242 -0.08(-3.46%)
Jul 01, 2022 2.395 2.419 2.204 2.321 1,673,847 -0.11(-4.64%)
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%)
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.