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

Seanergy Maritime Hl (NQ: SHIP )

9.650 +0.075 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 8.370 8.935 8.260 8.700 226,367 +0.28(+3.33%)
Mar 27, 2024 8.650 8.680 8.340 8.420 235,056 -0.22(-2.55%)
Mar 26, 2024 8.630 9.140 8.600 8.640 352,815 -0.32(-3.57%)
Mar 25, 2024 9.350 9.440 8.940 8.960 232,178 -0.37(-3.97%)
Mar 22, 2024 9.070 9.340 9.070 9.330 180,311 +0.12(+1.30%)
Mar 21, 2024 8.973 9.299 8.884 9.210 303,314 +0.33(+3.67%)
Mar 20, 2024 8.903 8.903 8.686 8.884 282,757 -0.13(-1.43%)
Mar 19, 2024 9.121 9.151 8.824 9.012 395,738 -0.08(-0.87%)
Mar 18, 2024 8.775 9.248 8.735 9.091 398,678 +0.46(+5.27%)
Mar 15, 2024 8.656 8.893 8.369 8.636 343,921 -0.01(-0.11%)
Mar 14, 2024 9.022 9.091 8.626 8.646 360,706 -0.44(-4.79%)
Mar 13, 2024 8.419 9.121 8.330 9.081 1,065,391 +0.62(+7.37%)
Mar 12, 2024 8.151 8.488 8.151 8.458 290,073 +0.33(+4.01%)
Mar 11, 2024 8.339 8.339 8.033 8.132 102,433 -0.22(-2.61%)
Mar 08, 2024 8.409 8.419 8.231 8.349 195,402 -0.01(-0.12%)
Mar 07, 2024 8.112 8.419 8.112 8.359 199,089 +0.26(+3.17%)
Mar 06, 2024 8.023 8.280 7.944 8.102 399,929 +0.08(+0.99%)
Mar 05, 2024 7.924 8.102 7.874 8.023 106,610 +0.03(+0.37%)
Mar 04, 2024 8.231 8.241 7.865 7.993 177,792 -0.25(-3.00%)
Mar 01, 2024 8.241 8.438 8.211 8.241 327,117 +0.15(+1.83%)
Feb 29, 2024 8.013 8.112 7.845 8.092 159,681 +0.06(+0.74%)
Feb 28, 2024 8.013 8.201 8.003 8.033 288,252 +0.27(+3.44%)
Feb 27, 2024 7.578 7.805 7.578 7.766 91,491 +0.15(+1.95%)
Feb 26, 2024 7.924 7.924 7.578 7.617 104,439 -0.34(-4.23%)
Feb 23, 2024 7.637 8.043 7.637 7.954 284,299 +0.32(+4.21%)
Feb 22, 2024 7.429 7.706 7.429 7.632 160,142 +0.19(+2.59%)
Feb 21, 2024 7.419 7.558 7.281 7.439 96,238 +0.09(+1.21%)
Feb 20, 2024 7.400 7.400 7.301 7.350 68,325 -0.08(-1.07%)
Feb 16, 2024 7.241 7.518 7.185 7.429 120,526 +0.23(+3.16%)
Feb 15, 2024 7.123 7.222 6.905 7.202 155,184 -0.02(-0.27%)
Feb 14, 2024 7.469 7.469 7.034 7.222 155,137 -0.12(-1.62%)
Feb 13, 2024 7.152 7.380 7.024 7.340 227,799 +0.13(+1.78%)
Feb 12, 2024 7.083 7.370 7.083 7.212 177,726 +0.09(+1.25%)
Feb 09, 2024 7.340 7.558 7.113 7.123 237,298 -0.20(-2.70%)
Feb 08, 2024 7.251 7.360 7.143 7.321 60,230 -0.02(-0.27%)
Feb 07, 2024 7.469 7.479 7.202 7.340 125,984 -0.15(-1.98%)
Feb 06, 2024 7.400 7.785 7.400 7.489 118,309 +0.09(+1.20%)
Feb 05, 2024 7.241 7.518 7.172 7.400 107,919 +0.14(+1.91%)
Feb 02, 2024 7.133 7.321 7.113 7.261 105,995 +0.15(+2.09%)
Feb 01, 2024 7.410 7.602 7.024 7.113 154,017 -0.28(-3.75%)
Jan 31, 2024 7.340 7.766 7.340 7.390 113,049 -0.19(-2.48%)
Jan 30, 2024 7.598 7.687 7.449 7.578 118,391 -0.03(-0.39%)
Jan 29, 2024 7.825 7.835 7.508 7.607 122,469 -0.32(-3.99%)
Jan 26, 2024 7.479 8.082 7.424 7.924 290,832 +0.46(+6.09%)
Jan 25, 2024 7.795 7.843 7.321 7.469 129,563 -0.33(-4.19%)
Jan 24, 2024 7.667 7.964 7.667 7.795 109,545 +0.13(+1.68%)
Jan 23, 2024 7.677 7.795 7.489 7.667 131,423 -0.12(-1.52%)
Jan 22, 2024 7.825 7.993 7.776 7.785 129,101 -0.13(-1.62%)
Jan 19, 2024 8.142 8.240 7.855 7.914 133,577 -0.20(-2.44%)
Jan 18, 2024 7.449 8.122 7.449 8.112 266,086 +0.75(+10.21%)
Jan 17, 2024 7.340 7.500 7.271 7.360 87,314 -0.05(-0.67%)
Jan 16, 2024 7.815 7.914 7.357 7.410 227,051 -0.10(-1.32%)
Jan 12, 2024 7.222 7.756 7.222 7.508 200,464 +0.37(+5.12%)
Jan 11, 2024 7.340 7.340 7.103 7.142 62,677 -0.15(-2.04%)
Jan 10, 2024 7.004 7.469 7.004 7.291 187,585 +0.33(+4.69%)
Jan 09, 2024 7.123 7.162 6.865 6.964 164,770 -0.27(-3.69%)
Jan 08, 2024 7.924 7.939 7.202 7.231 347,558 -0.75(-9.42%)
Jan 05, 2024 7.835 8.142 7.835 7.983 252,672 +0.11(+1.38%)
Jan 04, 2024 7.558 7.944 7.558 7.875 335,863 +0.21(+2.71%)
Jan 03, 2024 7.390 7.835 7.331 7.667 205,834 +0.17(+2.24%)
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.