Seanergy Maritime Hl (NQ: SHIP )

10.95 +0.14 (+1.29%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.287 1.262 3,558,674 +0.02(+2.00%)
Jan 28, 2022 1.117 1.250 1.117 1.238 7,788,437 +0.13(+12.12%)
Jan 27, 2022 1.077 1.114 1.068 1.104 1,639,698 +0.04(+3.70%)
Jan 26, 2022 1.101 1.114 1.052 1.064 1,522,188 -0.04(-3.21%)
Jan 25, 2022 1.064 1.101 1.040 1.100 1,379,613 +0.02(+1.90%)
Jan 24, 2022 1.064 1.089 0.9777 1.079 3,620,079 -0.01(-1.28%)
Jan 21, 2022 1.126 1.126 1.089 1.093 3,021,698 -0.04(-3.74%)
Jan 20, 2022 1.126 1.157 1.126 1.136 1,002,768 +0.01(+1.28%)
Jan 19, 2022 1.173 1.176 1.121 1.121 2,011,856 -0.03(-2.58%)
Jan 18, 2022 1.126 1.163 1.114 1.151 1,359,028 +0.01(+0.98%)
Jan 14, 2022 1.140 0 +0.01(+1.21%)
Jan 13, 2022 1.126 1.139 1.114 1.126 2,708,318 -0.00(-0.33%)
Jan 12, 2022 1.139 1.143 1.128 1.130 2,054,122 -0.02(-2.04%)
Jan 11, 2022 1.114 1.157 1.114 1.153 2,268,595 +0.02(+1.52%)
Jan 10, 2022 1.139 1.161 1.105 1.136 2,257,767 -0.02(-1.92%)
Jan 07, 2022 1.170 1.183 1.151 1.158 935,624 +0.00(+0.21%)
Jan 06, 2022 1.126 1.200 1.127 1.156 2,020,347 +0.04(+3.27%)
Jan 05, 2022 1.139 1.161 1.118 1.119 2,384,209 -0.01(-1.29%)
Jan 04, 2022 1.145 1.161 1.115 1.134 1,024,381 -0.01(-0.95%)
Jan 03, 2022 1.145 1.176 1.141 1.145 2,679,734 +0.01(+0.72%)
Dec 31, 2021 1.109 1.144 1.089 1.137 2,757,972 +0.04(+4.06%)
Dec 30, 2021 1.097 1.118 1.089 1.092 1,840,036 -0.00(-0.42%)
Dec 29, 2021 1.101 1.126 1.089 1.097 2,301,050 -0.01(-0.59%)
Dec 28, 2021 1.126 1.142 1.102 1.103 1,505,468 -0.02(-2.03%)
Dec 27, 2021 1.139 1.153 1.126 1.126 2,822,922 -0.01(-1.24%)
Dec 23, 2021 1.147 1.147 1.126 1.140 2,446,032 +0.01(+0.49%)
Dec 22, 2021 1.114 1.151 1.103 1.135 1,970,893 +0.02(+1.89%)
Dec 21, 2021 1.114 1.143 1.107 1.114 1,267,344 +0.01(+1.12%)
Dec 20, 2021 1.101 1.122 1.090 1.101 1,838,096 -0.02(-2.20%)
Dec 17, 2021 1.148 1.148 1.114 1.126 1,056,831 +0.00(+0.07%)
Dec 16, 2021 1.188 1.190 1.120 1.125 1,267,079 -0.04(-3.07%)
Dec 15, 2021 1.142 1.188 1.101 1.161 3,019,396 +0.02(+1.65%)
Dec 14, 2021 1.188 1.189 1.140 1.142 1,776,542 -0.07(-5.41%)
Dec 13, 2021 1.261 1.262 1.189 1.208 2,587,890 -0.05(-4.33%)
Dec 10, 2021 1.275 1.299 1.244 1.262 2,341,837 -0.01(-0.97%)
Dec 09, 2021 1.287 1.300 1.250 1.275 2,726,197 -0.05(-3.74%)
Dec 08, 2021 1.349 1.386 1.312 1.324 5,175,743 -0.05(-3.60%)
Dec 07, 2021 1.250 1.374 1.225 1.374 14,389,170 +0.22(+19.23%)
Dec 06, 2021 1.089 1.163 1.064 1.152 2,606,010 +0.05(+4.76%)
Dec 03, 2021 1.126 1.148 1.071 1.100 2,874,300 -0.02(-1.64%)
Dec 02, 2021 1.126 1.127 1.101 1.118 1,807,763 +0.03(+2.65%)
Dec 01, 2021 1.176 1.182 1.089 1.089 2,683,391 -0.09(-7.35%)
Nov 30, 2021 1.188 1.200 1.120 1.176 3,184,608 -0.01(-0.92%)
Nov 29, 2021 1.157 1.188 1.145 1.187 2,291,505 +0.04(+3.66%)
Nov 26, 2021 1.138 1.145 1.114 1.145 1,927,424 -0.02(-1.61%)
Nov 24, 2021 1.137 1.179 1.126 1.163 1,964,500 +0.02(+2.06%)
Nov 23, 2021 1.155 1.175 1.131 1.140 1,618,596 -0.01(-0.98%)
Nov 22, 2021 1.176 1.198 1.129 1.151 2,340,866 -0.01(-1.06%)
Nov 19, 2021 1.199 1.199 1.157 1.163 1,889,952 -0.00(-0.13%)
Nov 18, 2021 1.188 1.171 1.162 1.165 2,148,478 +0.00(+0.04%)
Nov 17, 2021 1.213 1.213 1.157 1.164 2,804,802 -0.05(-3.99%)
Nov 16, 2021 1.225 1.250 1.143 1.213 6,535,730 -0.04(-2.97%)
Nov 15, 2021 1.300 1.312 1.215 1.250 8,018,375 -0.04(-2.88%)
Nov 12, 2021 1.300 1.300 1.275 1.287 1,956,185 -0.01(-0.95%)
Nov 11, 2021 1.312 1.324 1.287 1.300 2,860,950 -0.01(-0.94%)
Nov 10, 2021 1.324 1.312 3,263,516 -0.02(-1.85%)
Nov 09, 2021 1.349 1.386 1.306 1.337 3,344,482 +0.00(+0.00%)
Nov 08, 2021 1.361 1.361 1.324 1.337 2,140,084 -0.01(-0.92%)
Nov 05, 2021 1.324 1.349 1.312 1.349 3,678,213 +0.01(+0.93%)
Nov 04, 2021 1.349 1.374 1.324 1.337 3,431,159 -0.02(-1.82%)
Nov 03, 2021 1.374 1.374 1.324 1.361 3,738,633 +0.02(+1.85%)
Nov 02, 2021 1.436 1.436 1.337 1.337 6,729,288 -0.06(-4.42%)
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.