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 (%)
Aug 31, 2021 1.516 1.565 1.469 1.516 6,721,364 -0.05(-3.10%)
Aug 30, 2021 1.528 1.565 1.456 1.565 7,386,427 +0.04(+2.38%)
Aug 27, 2021 1.480 1.553 1.444 1.528 9,686,951 +0.10(+6.78%)
Aug 26, 2021 1.444 1.492 1.407 1.431 4,031,478 -0.02(-1.67%)
Aug 25, 2021 1.444 1.480 1.397 1.456 7,451,331 +0.02(+1.69%)
Aug 24, 2021 1.407 1.444 1.371 1.431 5,427,933 +0.07(+5.36%)
Aug 23, 2021 1.334 1.395 1.334 1.359 5,280,328 +0.06(+4.67%)
Aug 20, 2021 1.286 1.371 1.274 1.298 4,109,609 +0.01(+0.94%)
Aug 19, 2021 1.334 1.359 1.262 1.286 4,515,594 -0.08(-6.19%)
Aug 18, 2021 1.359 1.419 1.334 1.371 4,213,956 +0.05(+3.67%)
Aug 17, 2021 1.322 1.371 1.286 1.322 5,427,266 -0.04(-2.68%)
Aug 16, 2021 1.395 1.392 1.298 1.359 6,850,448 -0.06(-4.27%)
Aug 13, 2021 1.334 1.444 1.322 1.419 14,194,524 +0.10(+7.34%)
Aug 12, 2021 1.249 1.334 1.249 1.322 7,074,254 +0.06(+4.81%)
Aug 11, 2021 1.213 1.322 1.195 1.262 18,618,478 +0.09(+7.68%)
Aug 10, 2021 1.173 1.189 1.151 1.172 2,678,008 +0.00(+0.22%)
Aug 09, 2021 1.178 1.190 1.153 1.169 3,280,564 -0.04(-3.15%)
Aug 06, 2021 1.189 1.213 1.155 1.207 2,104,612 +0.02(+2.10%)
Aug 05, 2021 1.213 1.219 1.172 1.182 5,471,379 -0.00(-0.35%)
Aug 04, 2021 1.225 1.225 1.117 1.186 5,020,918 -0.04(-3.18%)
Aug 03, 2021 1.237 1.237 1.192 1.225 2,867,915 -0.01(-0.98%)
Aug 02, 2021 1.225 1.262 1.213 1.237 3,067,609 +0.00(+0.00%)
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%)
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.