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 (%)
Nov 30, 2022 2.700 2.944 2.700 2.793 872,191 +0.10(+3.58%)
Nov 29, 2022 2.808 2.808 2.646 2.696 466,981 -0.09(-3.22%)
Nov 28, 2022 2.700 2.805 2.700 2.786 147,003 -0.02(-0.58%)
Nov 25, 2022 2.781 2.807 2.646 2.802 162,400 +0.05(+1.86%)
Nov 23, 2022 2.688 2.754 2.645 2.751 241,978 +0.06(+2.31%)
Nov 22, 2022 2.646 2.689 2.592 2.689 272,334 +0.04(+1.63%)
Nov 21, 2022 2.700 2.700 2.543 2.646 194,366 +0.00(+0.00%)
Nov 18, 2022 2.673 2.749 2.568 2.646 179,030 +0.00(+0.00%)
Nov 17, 2022 2.700 2.699 2.586 2.646 203,585 -0.05(-2.00%)
Nov 16, 2022 2.754 2.804 2.598 2.700 227,596 -0.08(-2.91%)
Nov 15, 2022 2.754 2.807 2.716 2.781 395,489 +0.04(+1.58%)
Nov 14, 2022 2.585 2.753 2.581 2.737 554,697 +0.15(+5.89%)
Nov 11, 2022 2.538 2.592 2.511 2.585 359,810 +0.09(+3.73%)
Nov 10, 2022 2.484 2.538 2.430 2.492 183,906 +0.03(+1.10%)
Nov 09, 2022 2.538 2.538 2.451 2.465 90,876 -0.05(-1.81%)
Nov 08, 2022 2.545 2.589 2.483 2.511 212,008 -0.03(-1.06%)
Nov 07, 2022 2.591 2.592 2.508 2.538 183,771 -0.04(-1.74%)
Nov 04, 2022 2.538 2.588 2.505 2.583 192,902 +0.10(+3.98%)
Nov 03, 2022 2.484 2.515 2.435 2.484 137,531 +0.01(+0.28%)
Nov 02, 2022 2.484 2.516 2.430 2.477 134,312 -0.01(-0.28%)
Nov 01, 2022 2.430 2.484 2.378 2.484 299,245 +0.08(+3.14%)
Oct 31, 2022 2.519 2.519 2.376 2.408 584,517 -0.09(-3.46%)
Oct 28, 2022 2.619 2.619 2.462 2.494 419,122 -0.10(-3.97%)
Oct 27, 2022 2.565 2.624 2.552 2.598 416,361 -0.05(-1.98%)
Oct 26, 2022 2.538 2.669 2.538 2.650 291,108 +0.06(+2.16%)
Oct 25, 2022 2.538 2.635 2.496 2.594 207,554 +0.00(+0.02%)
Oct 24, 2022 2.700 2.700 2.546 2.593 314,541 -0.04(-1.58%)
Oct 21, 2022 2.594 2.686 2.592 2.635 306,223 -0.05(-1.95%)
Oct 20, 2022 2.653 2.751 2.592 2.687 222,708 +0.02(+0.91%)
Oct 19, 2022 2.663 2.781 2.621 2.663 213,338 -0.06(-2.26%)
Oct 18, 2022 2.808 2.835 2.700 2.725 251,177 +0.03(+1.02%)
Oct 17, 2022 2.754 2.807 2.646 2.697 370,064 +0.03(+1.09%)
Oct 14, 2022 2.646 2.729 2.592 2.668 280,357 +0.09(+3.50%)
Oct 13, 2022 2.575 2.592 2.484 2.578 488,341 -0.01(-0.44%)
Oct 12, 2022 2.542 2.808 2.490 2.589 510,953 +0.10(+4.22%)
Oct 11, 2022 2.557 2.634 2.430 2.484 376,965 -0.09(-3.36%)
Oct 10, 2022 2.705 2.754 2.523 2.571 332,227 -0.18(-6.65%)
Oct 07, 2022 2.706 2.803 2.706 2.754 235,356 +0.00(+0.00%)
Oct 06, 2022 3.119 3.119 2.727 2.754 960,468 -0.32(-10.53%)
Oct 05, 2022 2.889 3.139 2.683 3.078 1,424,184 +0.23(+8.18%)
Oct 04, 2022 2.646 2.959 2.597 2.845 939,916 +0.26(+9.98%)
Oct 03, 2022 2.538 2.642 2.484 2.587 157,736 +0.03(+1.33%)
Sep 30, 2022 2.541 2.619 2.484 2.553 266,156 +0.03(+1.07%)
Sep 29, 2022 2.560 2.615 2.430 2.526 283,257 -0.11(-4.34%)
Sep 28, 2022 2.559 2.659 2.435 2.640 520,403 +0.11(+4.49%)
Sep 27, 2022 2.673 2.727 2.406 2.527 645,931 -0.12(-4.51%)
Sep 26, 2022 2.835 2.862 2.593 2.646 438,444 -0.26(-8.82%)
Sep 23, 2022 2.821 2.913 2.700 2.902 447,222 +0.05(+1.88%)
Sep 22, 2022 2.916 3.023 2.808 2.849 344,333 +1.18(+70.30%)
Sep 21, 2022 1.763 1.793 1.658 1.673 612,794 -0.10(-5.76%)
Sep 20, 2022 1.703 1.808 1.673 1.775 1,388,140 +0.11(+6.85%)
Sep 19, 2022 1.644 1.710 1.584 1.661 1,029,944 +0.02(+1.26%)
Sep 16, 2022 1.733 1.760 1.617 1.640 1,103,891 -0.11(-6.09%)
Sep 15, 2022 1.733 1.762 1.688 1.747 548,818 +0.01(+0.83%)
Sep 14, 2022 1.686 1.732 1.673 1.732 594,714 +0.04(+2.62%)
Sep 13, 2022 1.643 1.700 1.585 1.688 664,241 +0.04(+2.17%)
Sep 12, 2022 1.614 1.699 1.614 1.652 616,313 +0.04(+2.43%)
Sep 09, 2022 1.606 1.637 1.584 1.613 466,942 +0.04(+2.86%)
Sep 08, 2022 1.613 1.613 1.524 1.568 493,740 -0.01(-0.76%)
Sep 07, 2022 1.496 1.583 1.494 1.580 702,555 +0.08(+5.36%)
Sep 06, 2022 1.563 1.588 1.464 1.500 1,428,884 -0.07(-4.62%)
Sep 02, 2022 1.643 1.643 1.560 1.573 370,563 +0.00(+0.15%)
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.