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

Seanergy Maritime Hl (NQ: SHIP )

11.34 +0.40 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 341.59 341.59 341.59 0 -14.85(-4.17%)
Dec 29, 2016 371.29 371.29 341.59 356.44 1,579 -14.85(-4.00%)
Dec 28, 2016 371.29 371.29 341.59 371.29 1,563 +0.00(+0.00%)
Dec 27, 2016 356.44 371.29 341.59 371.29 1,436 +14.85(+4.17%)
Dec 23, 2016 356.44 356.44 356.44 0 -14.85(-4.00%)
Dec 22, 2016 386.14 400.99 371.29 371.29 3,054 -14.85(-3.85%)
Dec 21, 2016 400.99 415.84 386.14 386.14 3,286 -14.85(-3.70%)
Dec 20, 2016 400.99 400.99 371.29 400.99 2,835 +0.00(+0.00%)
Dec 19, 2016 386.14 400.99 386.14 400.99 3,861 +0.00(+0.00%)
Dec 16, 2016 430.70 445.55 386.14 400.99 21,365 +14.85(+3.85%)
Dec 15, 2016 371.29 386.14 341.59 386.14 13,417 +44.56(+13.04%)
Dec 14, 2016 356.44 371.29 341.59 341.59 3,552 -14.85(-4.17%)
Dec 13, 2016 371.29 386.14 341.59 356.44 8,996 -14.85(-4.00%)
Dec 12, 2016 400.99 400.99 356.44 371.29 5,690 -22.28(-5.66%)
Dec 09, 2016 386.14 400.99 371.29 393.57 13,028 +37.13(+10.42%)
Dec 08, 2016 371.29 386.14 326.74 356.44 48,188 -297.03(-45.45%)
Dec 07, 2016 712.88 712.88 653.47 653.47 1,301 -29.70(-4.35%)
Dec 06, 2016 698.02 712.88 653.47 683.17 1,258 -14.85(-2.13%)
Dec 05, 2016 698.02 742.58 653.47 698.02 2,193 -14.85(-2.08%)
Dec 02, 2016 683.17 727.73 653.47 712.88 1,938 +29.70(+4.35%)
Dec 01, 2016 772.28 786.84 653.47 683.17 2,971 -29.70(-4.17%)
Nov 30, 2016 668.32 772.28 653.47 712.88 3,784 +44.55(+6.67%)
Nov 29, 2016 638.62 772.28 608.91 668.32 4,610 +0.00(+0.00%)
Nov 28, 2016 727.73 757.43 653.47 668.32 3,918 -59.41(-8.16%)
Nov 25, 2016 772.28 772.28 712.88 727.73 995 -44.56(-5.77%)
Nov 23, 2016 772.28 772.28 772.28 0 +44.56(+6.12%)
Nov 22, 2016 831.69 842.09 712.88 727.73 2,150 -89.11(-10.91%)
Nov 21, 2016 920.80 920.80 787.13 816.84 3,372 -59.41(-6.78%)
Nov 18, 2016 1337 1396 801.99 876.24 12,319 -282.18(-24.36%)
Nov 17, 2016 2391 2451 1114 1158 18,297 -980.21(-45.83%)
Nov 16, 2016 1693 2569 1693 2139 41,811 +712.88(+50.00%)
Nov 15, 2016 1188 1898 1173 1426 45,551 +608.91(+74.55%)
Nov 14, 2016 653.47 861.39 623.77 816.84 8,681 +163.37(+25.00%)
Nov 11, 2016 608.91 801.99 594.06 653.47 5,003 +29.70(+4.76%)
Nov 10, 2016 623.77 712.85 608.91 623.77 2,442 -29.70(-4.55%)
Nov 09, 2016 608.91 653.47 608.91 653.47 178 +44.56(+7.32%)
Nov 08, 2016 683.17 683.17 608.91 608.91 239 +0.00(+0.00%)
Nov 07, 2016 787.13 831.69 608.91 608.91 591 -118.81(-16.33%)
Nov 04, 2016 668.32 727.73 608.91 727.73 337 +89.11(+13.95%)
Nov 03, 2016 623.77 668.32 608.91 638.62 120 +29.70(+4.88%)
Nov 02, 2016 594.06 623.77 594.06 608.91 53 +0.00(+0.00%)
Nov 01, 2016 637.13 638.62 608.91 608.91 41 +0.00(+0.00%)
Oct 31, 2016 668.32 698.02 608.91 608.91 153 -44.56(-6.82%)
Oct 28, 2016 668.32 690.45 653.47 653.47 39 -14.85(-2.22%)
Oct 27, 2016 698.02 698.02 623.77 668.32 173 -29.70(-4.26%)
Oct 26, 2016 733.97 831.69 698.02 698.02 139 -44.55(-6.00%)
Oct 25, 2016 705.90 861.39 705.90 742.58 315 -29.73(-3.85%)
Oct 24, 2016 757.43 787.13 727.73 772.31 125 +14.88(+1.96%)
Oct 21, 2016 801.99 801.99 757.43 757.43 37 -14.85(-1.92%)
Oct 20, 2016 742.58 831.69 742.58 772.28 303 +59.41(+8.33%)
Oct 19, 2016 757.43 770.80 712.88 712.88 56 -44.56(-5.88%)
Oct 18, 2016 772.28 772.28 757.43 757.43 16 -14.85(-1.92%)
Oct 17, 2016 831.69 831.69 772.28 772.28 95 -8.91(-1.14%)
Oct 14, 2016 807.93 816.42 778.22 781.19 153 -3.00(-0.38%)
Oct 13, 2016 816.84 846.36 772.28 784.19 227 -26.70(-3.29%)
Oct 12, 2016 819.81 819.81 784.16 810.90 32 +23.76(+3.02%)
Oct 11, 2016 806.38 828.72 787.13 787.13 34 -29.70(-3.64%)
Oct 10, 2016 787.16 825.72 775.25 816.84 72 +8.91(+1.10%)
Oct 07, 2016 855.45 855.45 787.13 807.93 256 -11.88(-1.45%)
Oct 06, 2016 876.24 876.24 816.84 819.81 365 -56.44(-6.44%)
Oct 05, 2016 876.24 881.68 831.69 876.24 229 -2.97(-0.34%)
Oct 04, 2016 891.10 891.10 849.81 879.21 81 -20.79(-2.31%)
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.