Seanergy Maritime Hl (NQ: SHIP )

8.610 +0.190 (+2.26%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.107 4.107 3.931 3.951 157,865 -0.20(-4.71%)
May 30, 2023 4.165 4.272 4.111 4.146 131,919 -0.06(-1.39%)
May 26, 2023 4.029 4.295 4.029 4.204 192,488 +0.18(+4.36%)
May 25, 2023 4.380 4.487 4.009 4.029 309,389 -0.35(-8.02%)
May 24, 2023 4.565 4.565 4.360 4.380 91,114 -0.21(-4.67%)
May 23, 2023 4.750 4.828 4.594 4.594 120,498 -0.18(-3.68%)
May 22, 2023 4.760 4.819 4.711 4.770 66,732 +0.01(+0.20%)
May 19, 2023 4.731 4.809 4.672 4.760 67,231 +0.03(+0.62%)
May 18, 2023 4.721 4.819 4.692 4.731 49,779 -0.04(-0.82%)
May 17, 2023 4.838 4.867 4.731 4.770 113,478 -0.08(-1.61%)
May 16, 2023 4.799 4.926 4.799 4.848 164,852 +0.02(+0.40%)
May 15, 2023 4.692 4.887 4.653 4.828 142,843 +0.13(+2.70%)
May 12, 2023 4.858 4.858 4.555 4.702 218,043 -0.17(-3.41%)
May 11, 2023 4.877 4.955 4.780 4.867 119,568 +0.07(+1.42%)
May 10, 2023 4.828 4.906 4.731 4.799 96,889 -0.08(-1.60%)
May 09, 2023 4.546 4.926 4.546 4.877 223,885 +0.39(+8.70%)
May 08, 2023 4.487 4.622 4.478 4.487 115,147 +0.03(+0.66%)
May 05, 2023 4.380 4.516 4.380 4.458 97,387 +0.11(+2.47%)
May 04, 2023 4.497 4.497 4.282 4.350 224,896 -0.17(-3.67%)
May 03, 2023 4.419 4.546 4.390 4.516 158,125 +0.09(+1.98%)
May 02, 2023 4.546 4.566 4.399 4.429 211,156 -0.16(-3.40%)
May 01, 2023 4.711 4.755 4.487 4.585 97,679 -0.15(-3.09%)
Apr 28, 2023 4.653 4.789 4.653 4.731 134,877 +0.07(+1.46%)
Apr 27, 2023 4.682 4.746 4.643 4.663 113,480 -0.04(-0.83%)
Apr 26, 2023 4.858 4.858 4.682 4.702 165,823 -0.06(-1.23%)
Apr 25, 2023 4.848 4.905 4.672 4.760 246,036 -0.12(-2.40%)
Apr 24, 2023 4.975 4.975 4.869 4.877 72,091 -0.16(-3.10%)
Apr 21, 2023 5.033 5.053 4.965 5.033 89,461 -0.03(-0.58%)
Apr 20, 2023 5.072 5.189 5.024 5.063 146,595 -0.05(-0.95%)
Apr 19, 2023 4.975 5.141 4.975 5.111 219,621 +0.07(+1.35%)
Apr 18, 2023 4.897 5.053 4.819 5.043 210,549 +0.13(+2.58%)
Apr 17, 2023 4.760 4.946 4.702 4.916 106,660 +0.16(+3.28%)
Apr 14, 2023 4.702 4.799 4.702 4.760 108,062 +0.02(+0.41%)
Apr 13, 2023 4.741 4.780 4.721 4.741 111,051 +0.00(+0.00%)
Apr 12, 2023 4.702 4.788 4.653 4.741 186,155 +0.02(+0.41%)
Apr 11, 2023 4.468 4.788 4.468 4.721 518,327 +0.24(+5.45%)
Apr 10, 2023 4.302 4.516 4.292 4.477 147,972 +0.13(+2.91%)
Apr 06, 2023 4.487 4.525 4.263 4.350 350,498 -0.16(-3.46%)
Apr 05, 2023 4.663 4.663 4.409 4.507 238,374 -0.12(-2.53%)
Apr 04, 2023 4.711 4.741 4.575 4.624 217,621 -0.11(-2.27%)
Apr 03, 2023 4.975 4.994 4.575 4.731 510,491 -0.20(-4.15%)
Mar 31, 2023 4.858 5.004 4.858 4.936 185,439 +0.04(+0.80%)
Mar 30, 2023 5.024 5.045 4.867 4.897 213,118 -0.12(-2.43%)
Mar 29, 2023 5.213 5.242 4.999 5.019 324,506 -0.19(-3.72%)
Mar 28, 2023 5.038 5.329 5.012 5.213 188,299 +0.15(+2.87%)
Mar 27, 2023 5.388 5.388 4.990 5.067 347,364 -0.32(-5.95%)
Mar 24, 2023 5.242 5.402 5.232 5.388 80,995 +0.11(+2.02%)
Mar 23, 2023 5.184 5.426 5.184 5.281 157,698 +0.12(+2.26%)
Mar 22, 2023 5.310 5.310 5.087 5.164 274,242 -0.16(-2.92%)
Mar 21, 2023 5.417 5.572 5.310 5.320 161,601 -0.10(-1.79%)
Mar 20, 2023 5.358 5.475 5.329 5.417 259,671 +0.11(+2.01%)
Mar 17, 2023 5.455 5.499 5.198 5.310 363,597 -0.15(-2.67%)
Mar 16, 2023 5.339 5.470 4.990 5.455 573,728 +0.07(+1.26%)
Mar 15, 2023 5.397 5.494 5.234 5.388 340,449 -0.28(-4.97%)
Mar 14, 2023 5.630 5.955 5.155 5.669 1,009,581 -0.28(-4.73%)
Mar 13, 2023 6.019 6.096 5.786 5.951 278,690 -0.17(-2.85%)
Mar 10, 2023 6.349 6.387 6.091 6.125 190,299 -0.09(-1.41%)
Mar 09, 2023 6.504 6.514 6.145 6.213 283,725 -0.23(-3.61%)
Mar 08, 2023 6.426 6.662 6.387 6.446 308,502 +0.09(+1.37%)
Mar 07, 2023 6.417 6.504 6.281 6.358 185,613 -0.07(-1.06%)
Mar 06, 2023 6.635 6.698 6.412 6.426 243,543 -0.17(-2.50%)
Mar 03, 2023 6.552 6.717 6.368 6.591 247,875 +0.06(+0.89%)
Mar 02, 2023 6.504 6.601 6.402 6.533 207,368 -0.05(-0.74%)
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.