Seanergy Maritime Hl (NQ: SHIP )

10.90 +0.08 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 4.641 4.863 4.622 4.825 155,412 +0.16(+3.53%)
Jun 30, 2023 4.709 4.767 4.622 4.660 96,131 -0.08(-1.63%)
Jun 29, 2023 4.496 4.786 4.462 4.738 200,038 +0.19(+4.26%)
Jun 28, 2023 4.225 4.593 4.221 4.544 165,096 +0.25(+5.86%)
Jun 27, 2023 4.206 4.303 4.184 4.293 218,746 +0.14(+3.26%)
Jun 26, 2023 4.225 4.283 4.109 4.158 193,506 -0.06(-1.38%)
Jun 23, 2023 4.061 4.235 4.061 4.216 53,636 +0.11(+2.59%)
Jun 22, 2023 4.138 4.216 3.984 4.109 84,731 -0.07(-1.62%)
Jun 21, 2023 4.109 4.196 4.003 4.177 90,356 +0.08(+2.01%)
Jun 20, 2023 4.018 4.114 3.951 4.095 159,071 +0.11(+2.65%)
Jun 16, 2023 4.066 4.079 3.989 3.989 61,834 -0.07(-1.66%)
Jun 15, 2023 4.239 4.287 4.008 4.056 264,336 -0.37(-8.26%)
May 08, 2023 4.422 4.554 4.413 4.422 116,854 +0.03(+0.66%)
May 05, 2023 4.316 4.450 4.316 4.393 98,830 +0.11(+2.47%)
May 04, 2023 4.431 4.431 4.220 4.287 228,229 -0.16(-3.67%)
May 03, 2023 4.354 4.479 4.325 4.450 160,469 +0.09(+1.98%)
May 02, 2023 4.479 4.500 4.335 4.364 214,286 -0.15(-3.40%)
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.