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

Seanergy Maritime Hl (NQ: SHIP )

12.08 -0.52 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 1096 1096 980.20 1025 54 -35.64(-3.36%)
Aug 30, 2016 1060 1114 1037 1060 153 -2.97(-0.28%)
Aug 29, 2016 1052 1099 1040 1063 128 +11.88(+1.13%)
Aug 26, 2016 1150 1218 1037 1051 872 -77.23(-6.84%)
Aug 25, 2016 1010 1286 1010 1129 1,552 +95.05(+9.20%)
Aug 24, 2016 962.38 1093 962.38 1034 565 +71.29(+7.41%)
Aug 23, 2016 980.23 993.81 932.98 962.38 55 -41.59(-4.14%)
Aug 22, 2016 1041 1054 950.50 1004 93 -74.25(-6.89%)
Aug 19, 2016 1147 1147 1040 1078 77 -44.56(-3.97%)
Aug 18, 2016 1105 1129 1057 1123 158 +8.91(+0.80%)
Aug 17, 2016 1144 1144 1043 1114 139 -11.88(-1.06%)
Aug 16, 2016 1120 1126 1054 1126 151 +0.00(+0.00%)
Aug 15, 2016 1215 1221 1093 1126 393 -98.02(-8.01%)
Aug 12, 2016 1289 1349 1114 1224 380 -83.17(-6.36%)
Aug 11, 2016 1280 1366 1233 1307 467 +11.88(+0.92%)
Aug 10, 2016 1411 1568 1203 1295 3,973 -130.69(-9.17%)
Aug 09, 2016 1393 1444 1340 1426 239 +17.82(+1.27%)
Aug 08, 2016 1423 1497 1337 1408 847 -121.78(-7.96%)
Aug 05, 2016 1378 2269 1373 1530 14,856 +199.01(+14.96%)
Aug 04, 2016 1607 1622 1307 1331 585 -228.72(-14.67%)
Aug 03, 2016 1717 1776 1441 1559 1,961 -282.18(-15.32%)
Aug 02, 2016 953.47 2347 953.47 1842 20,809 +980.21(+113.79%)
Aug 01, 2016 861.39 956.44 837.63 861.39 37 +41.59(+5.07%)
Jul 29, 2016 858.42 864.36 817.13 819.81 24 -55.75(-6.37%)
Jul 28, 2016 870.30 883.22 870.30 875.56 33 -74.85(-7.88%)
Jul 27, 2016 897.30 950.50 870.30 950.41 19 +53.67(+5.99%)
Jul 26, 2016 959.41 959.41 867.36 896.74 24 -128.02(-12.49%)
Jul 25, 2016 1099 1099 921.10 1025 73 -29.70(-2.82%)
Jul 22, 2016 1129 1129 950.50 1054 172 +98.05(+10.25%)
Jul 21, 2016 879.21 1185 772.28 956.41 1,320 +223.40(+30.48%)
Jul 20, 2016 679.67 739.61 609.21 733.01 619 +121.13(+19.80%)
Jul 15, 2016 611.88 611.88 611.88 611.88 0 -11.88(-1.90%)
Jul 13, 2016 632.68 623.77 623.77 623.77 0 -22.28(-3.45%)
Jul 12, 2016 634.16 704.59 634.16 646.04 46 +18.15(+2.89%)
Jul 08, 2016 647.53 627.89 627.89 627.89 0 +4.13(+0.66%)
Jul 07, 2016 626.74 650.50 623.77 623.77 6 -26.73(-4.11%)
Jul 01, 2016 623.77 650.50 650.50 650.50 0 -2.94(-0.45%)
Jun 30, 2016 653.44 653.44 653.44 653.44 3 -0.06(-0.01%)
Jun 28, 2016 668.32 653.50 653.50 653.50 0 +0.03(+0.00%)
Jun 27, 2016 623.80 653.47 623.80 653.47 0 +29.26(+4.69%)
Jun 24, 2016 632.68 632.68 623.80 624.21 3 -35.61(-5.40%)
Jun 23, 2016 686.50 688.46 653.47 659.83 11 -23.35(-3.42%)
Jun 22, 2016 683.17 683.17 683.17 683.17 1 +18.42(+2.77%)
Jun 20, 2016 632.68 664.76 664.76 664.76 1 +7.28(+1.11%)
Jun 17, 2016 653.47 683.14 653.47 657.48 2 +33.71(+5.40%)
Jun 16, 2016 623.77 623.77 623.77 623.77 0 -8.91(-1.41%)
Jun 15, 2016 665.35 686.14 629.71 632.68 6 +8.88(+1.42%)
Jun 10, 2016 623.77 623.80 623.80 623.80 0 -23.73(-3.67%)
Jun 09, 2016 653.47 653.47 647.53 647.53 3 +8.91(+1.40%)
Jun 08, 2016 638.59 677.23 623.02 638.62 42 -47.05(-6.86%)
Jun 07, 2016 680.20 685.67 636.54 685.67 9 -7.40(-1.07%)
Jun 06, 2016 693.06 693.06 693.06 693.06 1 +12.86(+1.89%)
Jun 03, 2016 677.23 680.20 677.23 680.20 4 -2.94(-0.43%)
Jun 02, 2016 683.14 683.14 683.14 683.14 0 -5.38(-0.78%)
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.