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

Seanergy Maritime Hl (NQ: SHIP )

10.16 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 7201 7201 6440 6733 8 -234.19(-3.36%)
Aug 30, 2016 6967 7318 6811 6967 23 -19.52(-0.28%)
Aug 29, 2016 6909 7221 6831 6987 19 +78.06(+1.13%)
Aug 26, 2016 7553 8002 6811 6909 132 -507.41(-6.84%)
Aug 25, 2016 6635 8450 6635 7416 236 +624.51(+9.20%)
Aug 24, 2016 6323 7182 6323 6792 86 +468.39(+7.41%)
Aug 23, 2016 6440 6530 6130 6323 8 -273.23(-4.14%)
Aug 22, 2016 6838 6928 6245 6596 14 -487.90(-6.89%)
Aug 19, 2016 7533 7533 6831 7084 11 -292.74(-3.97%)
Aug 18, 2016 7260 7416 6948 7377 24 +58.55(+0.80%)
Aug 17, 2016 7514 7514 6851 7319 21 -78.07(-1.06%)
Aug 16, 2016 7358 7397 6928 7397 23 +0.00(+0.00%)
Aug 15, 2016 7982 8021 7182 7397 59 -644.03(-8.01%)
Aug 12, 2016 8470 8860 7319 8041 57 -546.45(-6.36%)
Aug 11, 2016 8411 8977 8099 8587 71 +78.07(+0.92%)
Aug 10, 2016 9270 10304 7904 8509 604 -858.71(-9.17%)
Aug 09, 2016 9153 9485 8802 9368 36 +117.10(+1.27%)
Aug 08, 2016 9348 9836 8782 9251 128 -800.19(-7.96%)
Aug 05, 2016 9055 14910 9024 10051 2,261 +1307.60(+14.96%)
Aug 04, 2016 10558 10656 8587 8743 89 -1502.70(-14.67%)
Aug 03, 2016 11280 11671 9465 10246 298 -1854.10(-15.32%)
Aug 02, 2016 6265 15418 6265 12100 3,167 +6440.34(+113.79%)
Aug 01, 2016 5660 6284 5504 5660 5 +273.23(+5.07%)
Jul 29, 2016 5640 5679 5369 5386 3 -366.32(-6.37%)
Jul 28, 2016 5718 5803 5718 5753 5 -491.80(-7.88%)
Jul 27, 2016 5896 6245 5718 6245 2 +352.65(+5.99%)
Jul 26, 2016 6304 6304 5699 5892 3 -841.14(-12.49%)
Jul 25, 2016 7221 7221 6052 6733 11 -195.16(-2.82%)
Jul 22, 2016 7416 7416 6245 6928 26 +644.22(+10.25%)
Jul 21, 2016 5777 7787 5074 6284 200 +1467.81(+30.48%)
Jul 20, 2016 4466 4860 4003 4816 94 +795.86(+19.80%)
Jul 15, 2016 4020 4020 4020 4020 0 -78.06(-1.90%)
Jul 13, 2016 4157 4098 4098 4098 0 -146.37(-3.45%)
Jul 12, 2016 4167 4629 4167 4245 7 +119.24(+2.89%)
Jul 08, 2016 4254 4126 4126 4126 0 +27.13(+0.66%)
Jul 07, 2016 4118 4274 4098 4098 0 -175.65(-4.11%)
Jul 01, 2016 4098 4274 4274 4274 0 -19.32(-0.45%)
Jun 30, 2016 4293 4293 4293 4293 0 -0.39(-0.01%)
Jun 28, 2016 4391 4294 4294 4294 0 +0.20(+0.00%)
Jun 27, 2016 4099 4294 4099 4294 0 +192.23(+4.69%)
Jun 24, 2016 4157 4157 4099 4101 0 -234.00(-5.40%)
Jun 23, 2016 4511 4523 4294 4335 1 -153.39(-3.42%)
Jun 22, 2016 4489 4489 4489 4489 0 +121.00(+2.77%)
Jun 20, 2016 4157 4368 4368 4368 0 +47.81(+1.11%)
Jun 17, 2016 4294 4488 4294 4320 0 +221.51(+5.40%)
Jun 16, 2016 4098 4098 4098 4098 0 -58.55(-1.41%)
Jun 15, 2016 4372 4508 4137 4157 1 +58.35(+1.42%)
Jun 10, 2016 4098 4099 4099 4099 0 -155.93(-3.67%)
Jun 09, 2016 4294 4294 4254 4254 0 +58.55(+1.40%)
Jun 08, 2016 4196 4450 4093 4196 6 -309.14(-6.86%)
Jun 07, 2016 4469 4505 4182 4505 1 -48.59(-1.07%)
Jun 06, 2016 4554 4554 4554 4554 0 +84.50(+1.89%)
Jun 03, 2016 4450 4469 4450 4469 0 -19.32(-0.43%)
Jun 02, 2016 4488 4488 4488 4488 0 -35.32(-0.78%)
Jun 01, 2016 4534 4534 4524 4524 0 +56.59(+1.27%)
May 31, 2016 4469 4469 4430 4467 0 -1.95(-0.04%)
May 25, 2016 4469 4469 4469 4469 0 +194.97(+4.56%)
May 24, 2016 4813 4813 4176 4274 4 -357.34(-7.72%)
May 23, 2016 4918 4918 4626 4632 0 -305.82(-6.19%)
May 20, 2016 4937 4937 4937 4937 0 +388.76(+8.55%)
May 19, 2016 4684 4684 4549 4549 0 -57.18(-1.24%)
May 18, 2016 4606 4606 4606 4606 0 -370.81(-7.45%)
May 16, 2016 4977 4977 4977 4977 0 +0.20(+0.00%)
May 13, 2016 4880 5016 4880 4976 1 +312.06(+6.69%)
May 12, 2016 4567 4664 4567 4664 0 +0.00(+0.00%)
May 11, 2016 5074 5074 4528 4664 2 -464.09(-9.05%)
May 10, 2016 5152 5152 5152 5128 0 -140.91(-2.67%)
May 09, 2016 5464 5464 5269 5269 0 -155.93(-2.87%)
May 06, 2016 5328 5425 5328 5425 2 +419.60(+8.38%)
May 05, 2016 5006 5006 5006 5006 0 -224.63(-4.29%)
May 04, 2016 5191 5523 5191 5230 3 +292.74(+5.93%)
May 03, 2016 5347 5523 4664 4938 2 -312.26(-5.95%)
May 02, 2016 6714 6714 4684 5250 2 -487.90(-8.50%)
Apr 29, 2016 5113 6499 5051 5738 18 +644.03(+12.64%)
Apr 28, 2016 4294 5835 4294 5094 22 +605.00(+13.48%)
Apr 27, 2016 4606 4606 4489 4489 0 -370.81(-7.63%)
Apr 26, 2016 4860 4860 4860 4860 0 +273.42(+5.96%)
Apr 25, 2016 4196 4586 4196 4586 1 +333.53(+7.84%)
Apr 22, 2016 4762 4762 4253 4253 0 -294.69(-6.48%)
Apr 21, 2016 4606 4606 4098 4547 9 -97.58(-2.10%)
Apr 20, 2016 4879 4879 4645 4645 0 +39.03(+0.85%)
Apr 18, 2016 4098 4606 4606 4606 0 -78.06(-1.67%)
Apr 15, 2016 4333 4684 4020 4684 1 +0.00(+0.00%)
Apr 14, 2016 5072 5072 4651 4684 9 -370.81(-7.34%)
Apr 13, 2016 4879 5055 4801 5055 0 -19.32(-0.38%)
Apr 12, 2016 5347 5347 4879 5074 0 -266.59(-4.99%)
Apr 08, 2016 4801 5341 5341 5341 0 -514.25(-8.78%)
Apr 05, 2016 5855 5855 5855 5855 0 -21.47(-0.37%)
Apr 04, 2016 5541 5876 5541 5876 0 +470.34(+8.70%)
Mar 31, 2016 5855 5406 5406 5406 0 +292.74(+5.73%)
Mar 30, 2016 5000 5113 5000 5113 0 +4.49(+0.09%)
Mar 29, 2016 5109 5109 5109 5109 0 -141.10(-2.69%)
Mar 28, 2016 5425 5439 4996 5250 0 +85.48(+1.66%)
Mar 24, 2016 5172 5164 5164 5164 0 +246.29(+5.01%)
Mar 23, 2016 5269 5367 4918 4918 4 +0.00(+0.00%)
Mar 22, 2016 5367 5367 4899 4918 3 -546.64(-10.00%)
Mar 21, 2016 5923 5923 5133 5465 2 -438.92(-7.43%)
Mar 18, 2016 6343 6343 5855 5904 2 -926.82(-13.57%)
Mar 15, 2016 7806 6830 6830 6830 0 +19.32(+0.28%)
Mar 14, 2016 6811 6811 6811 6811 0 +0.00(+0.00%)
Mar 11, 2016 7553 7625 6811 6811 3 -743.95(-9.85%)
Mar 10, 2016 7084 7755 6466 7555 3 +2148.92(+39.75%)
Mar 09, 2016 7026 7299 5406 5406 5 +292.93(+5.73%)
Mar 08, 2016 5113 5113 5113 5113 0 -917.25(-15.21%)
Mar 07, 2016 5562 6050 4879 6030 2 +725.99(+13.69%)
Mar 04, 2016 5123 5123 5123 5304 0 +351.68(+7.10%)
Mar 03, 2016 5269 5269 4953 4953 0 -218.97(-4.23%)
Mar 02, 2016 5172 5172 5172 5172 0 +156.13(+3.11%)
Mar 01, 2016 5016 5016 5016 5016 0 -546.25(-9.82%)
Feb 29, 2016 5562 5562 4879 5562 0 -0.20(-0.00%)
Feb 26, 2016 5562 5562 5200 5562 1 +66.36(+1.21%)
Feb 25, 2016 5496 5496 5496 5496 0 +382.32(+7.48%)
Feb 24, 2016 5523 5523 5094 5113 8 -428.97(-7.74%)
Feb 23, 2016 5560 5562 5035 5542 2 -13.27(-0.24%)
Feb 22, 2016 4912 5533 4912 5556 0 +219.95(+4.12%)
Feb 18, 2016 5230 5336 5336 5336 0 +86.84(+1.65%)
Feb 17, 2016 5874 5874 4899 5249 0 -196.13(-3.60%)
Feb 16, 2016 5445 5445 5445 5445 0 +0.19(+0.00%)
Feb 12, 2016 5464 5445 5445 5445 0 +585.29(+12.04%)
Feb 11, 2016 4860 4996 4196 4860 2 -19.71(-0.40%)
Feb 10, 2016 5855 5855 4879 4879 0 +170.37(+3.62%)
Feb 09, 2016 4899 6518 4508 4709 3 -1222.29(-20.61%)
Feb 08, 2016 6645 6645 5601 5931 0 -745.31(-11.16%)
Feb 05, 2016 6635 6831 5738 6676 1 -56.60(-0.84%)
Feb 04, 2016 8027 8027 6733 6733 4 -1697.90(-20.14%)
Feb 03, 2016 7611 9036 7611 8431 3 -785.72(-8.52%)
Feb 02, 2016 9192 9217 9192 9217 1 +44.11(+0.48%)
Feb 01, 2016 9758 9758 8216 9173 3 +1561.29(+20.51%)
Jan 29, 2016 10714 10714 6928 7611 2 -3200.64(-29.60%)
Jan 28, 2016 10636 11007 8548 10812 16 +1161.21(+12.03%)
Jan 27, 2016 5269 9739 5269 9651 10 +4381.35(+83.15%)
Jan 26, 2016 4879 5269 4879 5269 0 +234.20(+4.65%)
Jan 25, 2016 4309 5172 4309 5035 1 +136.41(+2.78%)
Jan 22, 2016 5074 5269 4491 4899 5 +780.84(+18.96%)
Jan 21, 2016 3513 4879 3513 4118 4 +273.23(+7.11%)
Jan 20, 2016 2676 3845 2501 3845 7 +753.32(+24.37%)
Jan 19, 2016 3415 3415 2722 3091 4 -109.10(-3.41%)
Jan 15, 2016 3689 3200 3200 3200 6 -488.10(-13.23%)
Jan 14, 2016 4001 4489 3689 3689 5 -807.96(-17.97%)
Jan 13, 2016 4411 4977 3923 4496 1 +109.88(+2.50%)
Jan 12, 2016 4055 4840 3942 4387 3 -687.56(-13.55%)
Jan 11, 2016 5835 5835 4879 5074 2 -565.77(-10.03%)
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.