Seanergy Maritime Hl (NQ: SHIP )

11.64 +0.30 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.274 5.390 5.232 5.362 74,875 +0.13(+2.41%)
Sep 28, 2023 5.313 5.323 5.216 5.236 52,355 -0.06(-1.10%)
Sep 27, 2023 5.342 5.391 5.245 5.294 56,563 -0.05(-0.91%)
Sep 26, 2023 5.274 5.410 5.274 5.342 76,871 +0.06(+1.10%)
Sep 25, 2023 5.138 5.391 5.274 5.284 205,089 +0.05(+0.93%)
Sep 22, 2023 5.236 5.323 5.206 5.236 34,632 +0.07(+1.32%)
Sep 21, 2023 5.206 5.274 5.148 5.168 42,357 -0.07(-1.39%)
Sep 20, 2023 5.298 5.347 5.183 5.240 50,234 -0.01(-0.18%)
Sep 19, 2023 5.153 5.308 5.153 5.250 83,978 +0.07(+1.31%)
Sep 18, 2023 5.144 5.211 5.084 5.182 53,618 -0.02(-0.37%)
Sep 15, 2023 5.018 5.269 5.013 5.202 64,729 +0.15(+2.87%)
Sep 14, 2023 5.008 5.124 4.970 5.057 25,648 +0.07(+1.36%)
Sep 13, 2023 5.018 5.018 4.921 4.989 107,850 -0.07(-1.34%)
Sep 12, 2023 4.960 5.066 4.931 5.057 33,413 +0.07(+1.36%)
Sep 11, 2023 4.873 5.095 4.873 4.989 67,719 -0.01(-0.19%)
Sep 08, 2023 4.960 5.037 4.921 4.999 35,878 +0.03(+0.58%)
Sep 07, 2023 5.037 5.086 4.863 4.970 143,662 -0.07(-1.34%)
Sep 06, 2023 5.047 5.134 5.031 5.037 36,423 -0.07(-1.33%)
Sep 05, 2023 5.163 5.163 5.028 5.105 50,097 -0.12(-2.22%)
Sep 01, 2023 5.134 5.269 5.134 5.221 31,927 +0.10(+1.89%)
Aug 31, 2023 5.066 5.163 5.008 5.124 56,957 +0.04(+0.76%)
Aug 30, 2023 5.269 5.308 5.086 5.086 83,690 -0.26(-4.88%)
Aug 29, 2023 4.970 5.356 4.970 5.347 266,426 +0.36(+7.17%)
Aug 28, 2023 4.970 5.057 4.970 4.989 47,382 +0.01(+0.19%)
Aug 25, 2023 5.018 5.105 4.970 4.979 56,218 -0.05(-0.96%)
Aug 24, 2023 5.221 5.231 5.028 5.028 32,544 -0.22(-4.24%)
Aug 23, 2023 5.163 5.260 5.037 5.250 71,019 +0.09(+1.69%)
Aug 22, 2023 5.095 5.221 5.087 5.163 70,267 +0.08(+1.52%)
Aug 21, 2023 5.173 5.202 5.064 5.086 65,803 -0.14(-2.59%)
Aug 18, 2023 5.231 5.356 5.163 5.221 73,887 -0.08(-1.46%)
Aug 17, 2023 5.356 5.385 5.260 5.298 51,610 -0.03(-0.54%)
Aug 16, 2023 5.173 5.482 5.173 5.327 110,162 +0.10(+1.85%)
Aug 15, 2023 5.308 5.347 5.197 5.231 46,806 -0.15(-2.70%)
Aug 14, 2023 5.028 5.395 5.028 5.376 180,710 +0.26(+5.10%)
Aug 11, 2023 5.115 5.192 5.057 5.115 62,770 -0.03(-0.56%)
Aug 10, 2023 5.269 5.347 5.037 5.144 105,715 -0.13(-2.39%)
Aug 09, 2023 5.047 5.298 5.028 5.269 79,590 +0.19(+3.81%)
Aug 08, 2023 5.192 5.202 5.028 5.076 102,383 -0.15(-2.78%)
Aug 07, 2023 5.057 5.279 5.028 5.221 102,685 +0.22(+4.45%)
Aug 04, 2023 5.115 5.211 4.989 4.999 52,923 -0.14(-2.64%)
Aug 03, 2023 4.902 5.192 4.902 5.134 159,032 +0.28(+5.78%)
Aug 02, 2023 5.076 5.221 4.834 4.854 191,950 -0.33(-6.34%)
Aug 01, 2023 5.521 5.521 5.182 5.182 111,361 -0.44(-7.75%)
Jul 31, 2023 5.734 5.734 5.511 5.618 94,010 -0.06(-1.02%)
Jul 28, 2023 5.414 5.705 5.318 5.676 102,718 +0.27(+5.01%)
Jul 27, 2023 5.473 5.569 5.366 5.405 95,271 -0.08(-1.41%)
Jul 26, 2023 5.008 5.492 5.008 5.482 162,340 +0.45(+9.04%)
Jul 25, 2023 4.979 5.105 4.979 5.028 66,800 +0.04(+0.78%)
Jul 24, 2023 5.028 5.124 4.970 4.989 82,485 -0.08(-1.53%)
Jul 21, 2023 5.289 5.289 5.028 5.066 88,581 -0.17(-3.32%)
Jul 20, 2023 5.095 5.308 5.095 5.240 109,459 +0.11(+2.07%)
Jul 19, 2023 4.892 5.173 4.892 5.134 79,387 +0.20(+4.12%)
Jul 18, 2023 4.863 5.008 4.863 4.931 92,001 +0.07(+1.39%)
Jul 17, 2023 5.008 5.055 4.820 4.863 137,213 -0.22(-4.37%)
Jul 14, 2023 5.221 5.246 4.999 5.086 126,808 -0.19(-3.66%)
Jul 13, 2023 5.289 5.327 5.228 5.279 80,109 -0.03(-0.55%)
Jul 12, 2023 5.318 5.376 5.231 5.308 111,474 +0.01(+0.18%)
Jul 11, 2023 5.028 5.298 5.028 5.298 149,278 +0.27(+5.38%)
Jul 10, 2023 5.008 5.071 4.960 5.028 192,868 -0.01(-0.19%)
Jul 07, 2023 4.747 5.076 4.718 5.037 336,515 +0.34(+7.20%)
Jul 06, 2023 4.786 4.786 4.496 4.699 110,205 -0.04(-0.82%)
Jul 05, 2023 4.709 4.873 4.660 4.738 104,447 -0.09(-1.80%)
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.