Seanergy Maritime Hl (NQ: SHIP )

8.700 +0.280 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 2119 2119 2040 2040 49 -39.61(-1.90%)
Jan 30, 2018 2119 2119 2020 2080 77 -39.61(-1.87%)
Jan 29, 2018 2080 2119 2080 2119 25 +9.90(+0.47%)
Jan 26, 2018 2086 2119 2060 2109 74 +30.11(+1.45%)
Jan 25, 2018 2119 2119 2062 2079 56 -30.11(-1.43%)
Jan 24, 2018 2179 2179 2099 2109 58 +19.81(+0.95%)
Jan 23, 2018 2060 2139 2060 2089 58 +29.71(+1.44%)
Jan 22, 2018 2060 2080 2040 2060 48 +12.27(+0.60%)
Jan 19, 2018 2040 2060 2020 2047 105 +7.53(+0.37%)
Jan 18, 2018 2060 2080 2040 2040 49 +0.00(+0.00%)
Jan 17, 2018 2139 2139 2020 2040 109 -39.61(-1.90%)
Jan 16, 2018 2139 2144 2080 2080 73 -79.22(-3.67%)
Jan 12, 2018 2159 2159 2159 0 -19.81(-0.91%)
Jan 11, 2018 2159 2179 2119 2179 63 +19.81(+0.92%)
Jan 10, 2018 2179 2198 2139 2159 39 -19.81(-0.91%)
Jan 09, 2018 2198 2198 2139 2179 71 +0.00(+0.00%)
Jan 08, 2018 2139 2198 2120 2179 74 +39.61(+1.85%)
Jan 05, 2018 2218 2218 2099 2139 108 -22.97(-1.06%)
Jan 04, 2018 2139 2179 2100 2162 181 +82.39(+3.96%)
Jan 03, 2018 2080 2139 2060 2080 199 +19.81(+0.96%)
Jan 02, 2018 2060 2060 1981 2060 263 +0.00(+0.00%)
Dec 29, 2017 2060 2060 2060 0 -9.91(-0.48%)
Dec 28, 2017 2060 2099 2040 2070 65 +29.71(+1.46%)
Dec 27, 2017 2040 2139 2020 2040 118 -19.80(-0.96%)
Dec 26, 2017 1981 2080 1981 2060 36 +19.80(+0.97%)
Dec 22, 2017 2040 2099 2001 2040 41 +0.00(+0.00%)
Dec 21, 2017 2000 2080 2000 2040 78 +59.02(+2.98%)
Dec 20, 2017 2080 2080 1961 1981 195 -98.63(-4.74%)
Dec 19, 2017 2119 2159 2060 2080 122 -29.71(-1.41%)
Dec 18, 2017 2139 2179 2109 2109 165 -9.90(-0.47%)
Dec 15, 2017 2179 2199 2119 2119 152 -56.64(-2.60%)
Dec 14, 2017 2139 2176 2119 2176 148 +36.83(+1.72%)
Dec 13, 2017 2159 2189 2139 2139 78 -59.41(-2.70%)
Dec 12, 2017 2159 2278 2159 2198 256 +39.61(+1.83%)
Dec 11, 2017 2119 2188 2080 2159 236 +39.61(+1.87%)
Dec 08, 2017 2179 2198 2040 2119 347 +39.61(+1.90%)
Dec 07, 2017 2040 2119 2040 2080 196 +19.81(+0.96%)
Dec 06, 2017 2040 2082 1981 2060 192 +21.98(+1.08%)
Dec 05, 2017 2020 2139 2000 2038 252 +17.63(+0.87%)
Dec 04, 2017 2000 2040 2000 2020 326 -79.22(-3.77%)
Dec 01, 2017 2040 2119 2040 2099 311 +59.41(+2.91%)
Nov 30, 2017 2139 2179 2000 2040 442 -50.90(-2.43%)
Nov 29, 2017 2040 2159 2020 2091 245 +70.71(+3.50%)
Nov 28, 2017 2159 2179 2000 2020 284 -118.84(-5.56%)
Nov 27, 2017 2139 2179 2062 2139 206 +0.00(+0.00%)
Nov 24, 2017 2080 2159 2040 2139 169 +99.03(+4.85%)
Nov 22, 2017 2119 2119 2000 2040 263 -79.22(-3.74%)
Nov 21, 2017 2040 2179 2020 2119 287 +0.00(+0.00%)
Nov 20, 2017 2020 2119 2002 2119 144 +39.61(+1.90%)
Nov 17, 2017 2198 2278 2040 2080 498 +118.83(+6.06%)
Nov 16, 2017 1868 2119 1868 1961 523 +39.61(+2.06%)
Nov 15, 2017 1882 1961 1848 1921 341 -2.77(-0.14%)
Nov 14, 2017 2060 2084 1842 1924 975 -175.47(-8.36%)
Nov 13, 2017 2159 2159 2062 2099 264 -19.81(-0.93%)
Nov 10, 2017 2278 2337 2099 2119 734 -217.86(-9.32%)
Nov 09, 2017 2337 2436 2198 2337 762 +0.00(+0.00%)
Nov 08, 2017 2614 2773 2198 2337 2,439 -495.13(-17.48%)
Nov 07, 2017 3109 3288 2634 2832 10,413 +514.94(+22.22%)
Nov 06, 2017 2179 2337 2080 2317 1,647 +316.88(+15.84%)
Nov 03, 2017 1803 2238 1803 2000 1,106 +158.44(+8.60%)
Nov 02, 2017 1901 1916 1822 1842 155 -40.79(-2.17%)
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.