Seanergy Maritime Hl (NQ: SHIP )

10.94 +0.12 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 258.42 264.36 256.93 261.39 426 +2.20(+0.85%)
May 30, 2018 258.42 267.15 258.42 259.19 147 -5.17(-1.95%)
May 29, 2018 267.33 268.72 258.42 264.36 217 -2.97(-1.11%)
May 25, 2018 267.33 267.33 267.33 0 -2.97(-1.10%)
May 24, 2018 267.33 276.24 267.33 270.30 158 +0.98(+0.36%)
May 23, 2018 273.27 276.24 267.65 269.32 217 -6.92(-2.51%)
May 22, 2018 267.33 279.21 265.04 276.24 275 -2.97(-1.06%)
May 21, 2018 276.24 279.21 255.45 279.21 720 +11.85(+4.43%)
May 18, 2018 273.27 276.21 261.69 267.36 677 +0.98(+0.37%)
May 17, 2018 273.27 273.27 258.71 266.38 271 -6.89(-2.52%)
May 16, 2018 258.42 276.24 258.42 273.27 176 -2.97(-1.08%)
May 15, 2018 273.27 279.21 267.33 276.24 334 +0.00(+0.00%)
May 14, 2018 273.27 279.21 267.33 276.24 260 -2.73(-0.98%)
May 11, 2018 258.45 279.15 256.93 278.97 915 +17.58(+6.73%)
May 10, 2018 267.33 267.33 258.45 261.39 204 -0.18(-0.07%)
May 09, 2018 270.45 282.18 258.42 261.57 1,037 -2.97(-1.12%)
May 08, 2018 258.42 273.27 258.42 264.54 223 +3.15(+1.20%)
May 07, 2018 255.45 273.27 255.45 261.39 226 -2.97(-1.12%)
May 04, 2018 255.45 267.33 249.54 264.36 159 -0.03(-0.01%)
May 03, 2018 249.51 267.33 249.51 264.39 233 +3.00(+1.15%)
May 02, 2018 243.57 267.33 243.57 261.39 302 +14.85(+6.02%)
May 01, 2018 243.57 250.40 243.57 246.54 108 +0.00(+0.00%)
Apr 30, 2018 244.16 250.40 243.57 246.54 256 +2.38(+0.97%)
Apr 27, 2018 252.66 254.11 243.57 244.16 195 -8.32(-3.29%)
Apr 26, 2018 255.45 263.35 249.54 252.48 101 -2.97(-1.16%)
Apr 25, 2018 252.48 269.70 246.54 255.45 132 -0.03(-0.01%)
Apr 24, 2018 282.18 282.18 248.62 255.48 251 -11.85(-4.43%)
Apr 23, 2018 285.15 288.12 267.33 267.33 322 -9.46(-3.42%)
Apr 20, 2018 264.36 280.19 248.68 276.79 751 +21.34(+8.36%)
Apr 19, 2018 261.39 264.36 248.05 255.45 235 +1.84(+0.73%)
Apr 18, 2018 243.57 259.90 243.54 253.61 190 +12.98(+5.39%)
Apr 17, 2018 239.59 243.57 234.66 240.62 38 +5.97(+2.54%)
Apr 16, 2018 243.57 243.57 234.66 234.66 276 -5.94(-2.47%)
Apr 13, 2018 243.57 244.19 240.60 240.60 183 +2.97(+1.25%)
Apr 12, 2018 237.62 244.78 237.62 237.62 107 +0.00(+0.00%)
Apr 11, 2018 243.57 244.81 223.99 237.62 334 +8.70(+3.80%)
Apr 10, 2018 225.74 234.66 218.70 228.92 861 +9.12(+4.15%)
Apr 09, 2018 222.77 225.74 209.70 219.80 823 +5.82(+2.72%)
Apr 06, 2018 243.57 245.94 208.55 213.98 1,491 -29.58(-12.15%)
Apr 05, 2018 252.48 257.05 243.57 243.57 569 -8.88(-3.52%)
Apr 04, 2018 256.07 259.01 245.14 252.45 471 -6.56(-2.53%)
Apr 03, 2018 267.33 267.33 258.45 259.01 372 -8.32(-3.11%)
Apr 02, 2018 267.33 267.33 258.51 267.33 376 +8.11(+3.13%)
Mar 29, 2018 259.22 259.22 259.22 0 +0.74(+0.29%)
Mar 28, 2018 265.13 276.15 258.45 258.48 447 -8.85(-3.31%)
Mar 27, 2018 265.16 267.33 258.45 267.33 371 +0.00(+0.00%)
Mar 26, 2018 273.27 276.24 255.45 267.33 935 -5.94(-2.17%)
Mar 23, 2018 274.99 285.12 273.27 273.27 376 -2.94(-1.06%)
Mar 22, 2018 279.21 279.51 274.75 276.21 713 -0.03(-0.01%)
Mar 21, 2018 276.24 284.56 276.24 276.24 324 +0.00(+0.00%)
Mar 20, 2018 282.63 288.09 276.24 276.24 463 -5.94(-2.11%)
Mar 19, 2018 284.41 290.79 276.00 282.18 228 +2.94(+1.05%)
Mar 16, 2018 282.18 284.85 274.75 279.24 580 +5.55(+2.03%)
Mar 15, 2018 282.18 285.18 273.69 273.69 1,405 -11.46(-4.02%)
Mar 14, 2018 285.45 285.45 285.45 285.15 735 -0.21(-0.07%)
Mar 13, 2018 291.09 292.93 285.15 285.36 1,213 -5.70(-1.96%)
Mar 12, 2018 297.03 297.03 290.74 291.06 565 -0.06(-0.02%)
Mar 09, 2018 297.03 297.03 285.18 291.12 1,213 +2.41(+0.83%)
Mar 08, 2018 300.00 305.94 288.12 288.71 3,586 -8.35(-2.81%)
Mar 07, 2018 347.53 353.47 297.03 297.06 6,375 -44.53(-13.03%)
Mar 06, 2018 314.85 341.59 311.88 341.59 3,159 +32.67(+10.58%)
Mar 05, 2018 308.91 314.85 308.91 308.91 412 -2.97(-0.95%)
Mar 02, 2018 311.88 314.85 308.91 311.88 582 +2.97(+0.96%)
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.