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 (%)
Feb 29, 2024 7.896 7.993 7.730 7.974 162,047 +0.06(+0.74%)
Feb 28, 2024 7.896 8.081 7.886 7.915 292,524 +0.26(+3.44%)
Feb 27, 2024 7.467 7.691 7.467 7.652 92,847 +0.15(+1.95%)
Feb 26, 2024 7.808 7.808 7.467 7.506 105,987 -0.33(-4.23%)
Feb 23, 2024 7.526 7.925 7.526 7.837 288,513 +0.32(+4.21%)
Feb 22, 2024 7.321 7.594 7.321 7.521 162,515 +0.19(+2.59%)
Feb 21, 2024 7.311 7.448 7.175 7.331 97,665 +0.09(+1.21%)
Feb 20, 2024 7.292 7.292 7.194 7.243 69,338 -0.08(-1.07%)
Feb 16, 2024 7.136 7.409 7.080 7.321 122,313 +0.22(+3.16%)
Feb 15, 2024 7.019 7.116 6.804 7.097 157,485 -0.02(-0.27%)
Feb 14, 2024 7.360 7.360 6.931 7.116 157,436 -0.12(-1.62%)
Feb 13, 2024 7.048 7.272 6.921 7.233 231,176 +0.13(+1.78%)
Feb 12, 2024 6.980 7.262 6.980 7.106 180,361 +0.09(+1.25%)
Feb 09, 2024 7.233 7.448 7.009 7.019 240,816 -0.19(-2.70%)
Feb 08, 2024 7.145 7.253 7.038 7.214 61,123 -0.02(-0.27%)
Feb 07, 2024 7.360 7.370 7.097 7.233 127,974 -0.15(-1.98%)
Feb 06, 2024 7.292 7.672 7.292 7.379 120,063 +0.09(+1.20%)
Feb 05, 2024 7.136 7.409 7.067 7.292 109,518 +0.14(+1.91%)
Feb 02, 2024 7.028 7.214 7.009 7.155 107,566 +0.15(+2.09%)
Feb 01, 2024 7.301 7.491 6.921 7.009 156,300 -0.27(-3.75%)
Jan 31, 2024 7.233 7.652 7.233 7.282 114,724 -0.19(-2.48%)
Jan 30, 2024 7.487 7.574 7.340 7.467 120,146 -0.03(-0.39%)
Jan 29, 2024 7.711 7.721 7.399 7.496 124,284 -0.31(-4.00%)
Jan 26, 2024 7.370 7.964 7.316 7.808 295,143 +0.45(+6.09%)
Jan 25, 2024 7.681 7.728 7.214 7.360 131,484 -0.32(-4.19%)
Jan 24, 2024 7.555 7.847 7.555 7.681 111,169 +0.13(+1.68%)
Jan 23, 2024 7.565 7.681 7.379 7.555 133,371 -0.12(-1.52%)
Jan 22, 2024 7.711 7.876 7.662 7.672 131,015 -0.13(-1.62%)
Jan 19, 2024 8.023 8.120 7.740 7.798 135,557 -0.19(-2.44%)
Jan 18, 2024 7.340 8.003 7.340 7.993 270,030 +0.74(+10.21%)
Jan 17, 2024 7.233 7.390 7.165 7.253 88,609 -0.05(-0.67%)
Jan 16, 2024 7.701 7.798 7.250 7.301 230,417 -0.10(-1.32%)
Jan 12, 2024 7.116 7.643 7.116 7.399 203,435 +0.36(+5.12%)
Jan 11, 2024 7.233 7.233 6.999 7.038 63,606 -0.15(-2.04%)
Jan 10, 2024 6.902 7.360 6.902 7.184 190,366 +0.32(+4.69%)
Jan 09, 2024 7.019 7.058 6.765 6.863 167,213 -0.26(-3.69%)
Jan 08, 2024 7.808 7.823 7.097 7.126 352,709 -0.74(-9.42%)
Jan 05, 2024 7.721 8.023 7.721 7.867 256,418 +0.11(+1.38%)
Jan 04, 2024 7.448 7.828 7.448 7.759 340,841 +0.20(+2.71%)
Jan 03, 2024 7.282 7.721 7.223 7.555 208,885 +0.17(+2.24%)
Jan 02, 2024 7.691 7.701 7.370 7.389 103,590 -0.24(-3.19%)
Dec 29, 2023 7.681 7.721 7.496 7.633 152,607 +0.01(+0.13%)
Dec 28, 2023 7.467 7.643 7.457 7.623 216,443 +0.15(+1.96%)
Dec 27, 2023 7.292 7.711 7.236 7.477 274,947 +0.25(+3.51%)
Dec 26, 2023 7.126 7.350 7.077 7.223 177,702 +0.06(+0.82%)
Dec 22, 2023 7.048 7.262 7.019 7.165 130,597 +0.17(+2.37%)
Dec 21, 2023 6.950 7.028 6.892 6.999 55,933 +0.15(+2.21%)
Dec 20, 2023 6.965 7.130 6.819 6.848 121,683 -0.12(-1.67%)
Dec 19, 2023 7.013 7.246 6.867 6.965 207,917 -0.04(-0.55%)
Dec 18, 2023 7.042 7.264 6.916 7.003 125,922 -0.07(-0.96%)
Dec 15, 2023 6.926 7.130 6.838 7.071 148,249 +0.12(+1.68%)
Dec 14, 2023 6.916 7.217 6.916 6.955 124,743 +0.03(+0.42%)
Dec 13, 2023 6.838 7.033 6.605 6.926 169,388 +0.07(+0.99%)
Dec 12, 2023 6.838 7.275 6.809 6.858 219,750 +0.05(+0.71%)
Dec 11, 2023 6.809 6.940 6.751 6.809 100,082 -0.01(-0.14%)
Dec 08, 2023 6.780 6.994 6.727 6.819 112,724 -0.01(-0.14%)
Dec 07, 2023 6.867 6.897 6.576 6.829 234,138 -0.11(-1.54%)
Dec 06, 2023 6.634 7.110 6.527 6.935 239,209 +0.31(+4.69%)
Dec 05, 2023 6.508 6.809 6.353 6.625 430,318 -0.10(-1.45%)
Dec 04, 2023 7.062 7.141 6.663 6.722 271,253 -0.41(-5.72%)
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.