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 (%)
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 4.776 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 -0.16(-3.87%)
Jun 14, 2023 4.075 4.316 4.066 4.220 111,219 +0.12(+2.81%)
Jun 13, 2023 4.047 4.150 4.047 4.104 89,677 +0.08(+1.91%)
Jun 12, 2023 4.162 4.172 3.970 4.027 110,785 -0.14(-3.46%)
Jun 09, 2023 4.268 4.297 4.119 4.172 94,680 -0.08(-1.81%)
Jun 08, 2023 4.220 4.330 4.220 4.248 71,020 +0.04(+0.91%)
Jun 07, 2023 4.277 4.335 4.200 4.210 134,385 -0.07(-1.57%)
Jun 06, 2023 4.239 4.316 4.078 4.277 84,580 +0.04(+0.91%)
Jun 05, 2023 4.181 4.325 4.104 4.239 134,212 +0.06(+1.38%)
Jun 02, 2023 4.037 4.210 4.027 4.181 122,513 +0.16(+4.07%)
Jun 01, 2023 3.893 4.042 3.893 4.018 99,667 +0.12(+3.21%)
May 31, 2023 4.047 4.047 3.874 3.893 160,205 -0.19(-4.71%)
May 30, 2023 4.104 4.210 4.051 4.085 133,874 -0.06(-1.39%)
May 26, 2023 3.970 4.232 3.970 4.143 195,341 +0.17(+4.36%)
May 25, 2023 4.316 4.422 3.951 3.970 313,975 -0.35(-8.02%)
May 24, 2023 4.498 4.498 4.297 4.316 92,464 -0.21(-4.67%)
May 23, 2023 4.681 4.758 4.527 4.527 122,284 -0.17(-3.68%)
May 22, 2023 4.691 4.748 4.643 4.700 67,721 +0.01(+0.20%)
May 19, 2023 4.662 4.739 4.604 4.691 68,228 +0.03(+0.62%)
May 18, 2023 4.652 4.748 4.623 4.662 50,517 -0.04(-0.82%)
May 17, 2023 4.768 4.796 4.662 4.700 115,160 -0.08(-1.61%)
May 16, 2023 4.729 4.854 4.729 4.777 167,296 +0.02(+0.40%)
May 15, 2023 4.623 4.816 4.585 4.758 144,960 +0.12(+2.70%)
May 12, 2023 4.787 4.787 4.489 4.633 221,275 -0.16(-3.41%)
May 11, 2023 4.806 4.883 4.710 4.796 121,341 +0.07(+1.42%)
May 10, 2023 4.758 4.835 4.662 4.729 98,325 -0.08(-1.60%)
May 09, 2023 4.479 4.854 4.479 4.806 227,203 +0.38(+8.70%)
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.