Seanergy Maritime Hl (NQ: SHIP )

10.87 +0.05 (+0.46%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 680.17 680.17 674.26 679.90 1 -0.30(-0.04%)
May 25, 2016 680.20 680.20 680.20 680.20 0 +29.67(+4.56%)
May 24, 2016 732.48 732.48 635.65 650.53 29 -54.39(-7.72%)
May 23, 2016 748.52 748.52 704.00 704.91 1 -46.55(-6.19%)
May 20, 2016 751.46 751.46 751.46 751.46 0 +59.17(+8.55%)
May 19, 2016 712.88 712.88 692.29 692.29 2 -8.70(-1.24%)
May 18, 2016 701.00 701.00 701.00 701.00 0 -56.44(-7.45%)
May 16, 2016 757.43 757.43 757.43 757.43 0 +0.03(+0.00%)
May 13, 2016 742.76 763.37 742.76 757.40 7 +47.50(+6.69%)
May 12, 2016 695.05 709.91 695.05 709.91 2 +0.00(+0.00%)
May 11, 2016 772.25 772.25 689.11 709.91 17 -70.63(-9.05%)
May 10, 2016 784.16 784.16 784.16 780.54 1 -21.45(-2.67%)
May 09, 2016 831.69 831.69 801.99 801.99 3 -23.73(-2.87%)
May 06, 2016 810.90 825.75 810.90 825.72 13 +63.86(+8.38%)
May 05, 2016 761.86 761.86 761.86 761.86 0 -34.19(-4.29%)
May 04, 2016 790.10 840.60 790.10 796.04 19 +44.55(+5.93%)
May 03, 2016 813.87 840.63 709.91 751.49 14 -47.52(-5.95%)
May 02, 2016 1022 1022 712.88 799.01 19 -74.26(-8.50%)
Apr 29, 2016 778.22 989.12 768.78 873.27 123 +98.02(+12.64%)
Apr 28, 2016 653.47 888.12 653.47 775.25 146 +92.08(+13.48%)
Apr 27, 2016 701.00 701.00 683.17 683.17 0 -56.44(-7.63%)
Apr 26, 2016 739.61 739.61 739.61 739.61 3 +41.61(+5.96%)
Apr 25, 2016 638.65 698.00 638.65 698.00 9 +50.76(+7.84%)
Apr 22, 2016 724.76 724.76 647.23 647.23 3 -44.85(-6.48%)
Apr 21, 2016 701.00 701.00 623.77 692.08 61 -14.85(-2.10%)
Apr 20, 2016 742.55 742.55 706.93 706.93 1 +5.94(+0.85%)
Apr 18, 2016 623.77 701.00 701.00 701.00 0 -11.88(-1.67%)
Apr 15, 2016 659.41 712.88 611.88 712.88 8 +0.00(+0.00%)
Apr 14, 2016 771.96 771.96 707.89 712.88 64 -56.44(-7.34%)
Apr 13, 2016 742.58 769.31 730.70 769.31 4 -2.94(-0.38%)
Apr 12, 2016 813.87 813.87 742.58 772.25 4 -40.57(-4.99%)
Apr 08, 2016 730.70 812.83 812.83 812.83 0 -78.27(-8.78%)
Apr 05, 2016 891.10 891.10 891.10 891.10 0 -3.27(-0.37%)
Apr 04, 2016 843.27 894.36 843.27 894.36 1 +71.58(+8.70%)
Mar 31, 2016 891.10 822.78 822.78 822.78 0 +44.56(+5.73%)
Mar 30, 2016 760.94 778.22 760.94 778.22 1 +0.68(+0.09%)
Mar 29, 2016 777.54 777.54 777.54 777.54 0 -21.48(-2.69%)
Mar 28, 2016 825.75 827.83 760.40 799.01 5 +13.01(+1.66%)
Mar 24, 2016 787.13 786.00 786.00 786.00 6 +37.49(+5.01%)
Mar 23, 2016 801.99 816.84 748.52 748.52 26 +0.00(+0.00%)
Mar 22, 2016 816.84 816.84 745.55 748.52 23 -83.20(-10.00%)
Mar 21, 2016 901.49 901.49 781.19 831.72 14 -66.80(-7.43%)
Mar 18, 2016 965.35 965.35 891.10 898.52 16 -141.06(-13.57%)
Mar 15, 2016 1188 1040 1040 1040 0 +2.94(+0.28%)
Mar 14, 2016 1037 1037 1037 1037 2 +0.00(+0.00%)
Mar 11, 2016 1150 1160 1037 1037 22 -113.23(-9.85%)
Mar 10, 2016 1078 1180 984.12 1150 23 +327.06(+39.75%)
Mar 09, 2016 1069 1111 822.81 822.81 37 +44.58(+5.73%)
Mar 08, 2016 778.22 778.22 778.22 778.22 1 -139.61(-15.21%)
Mar 07, 2016 846.54 920.80 742.58 917.83 13 +110.50(+13.69%)
Mar 04, 2016 779.71 779.71 779.71 807.33 2 +53.52(+7.10%)
Mar 03, 2016 801.99 801.99 753.81 753.81 0 -33.33(-4.23%)
Mar 02, 2016 787.13 787.13 787.13 787.13 0 +23.76(+3.11%)
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.