Seanergy Maritime Hl (NQ: SHIP )

0.5811 -0.0160 (-2.68%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 0.6049 0.6049 0.5941 0.5971 1,164,050 -0.00(-0.48%)
Jan 25, 2023 0.5800 0.6020 0.5700 0.6000 1,920,586 +0.02(+2.74%)
Jan 24, 2023 0.6100 0.6100 0.5750 0.5840 1,850,270 -0.03(-4.34%)
Jan 23, 2023 0.6200 0.6288 0.6000 0.6105 1,850,760 -0.01(-2.24%)
Jan 20, 2023 0.6155 0.6290 0.6000 0.6245 2,701,926 +0.02(+3.51%)
Jan 19, 2023 0.6153 0.6153 0.5966 0.6033 1,483,530 -0.01(-1.95%)
Jan 18, 2023 0.6200 0.6288 0.6010 0.6153 2,623,840 +0.02(+2.74%)
Jan 17, 2023 0.5860 0.5990 0.5730 0.5989 2,314,958 +0.03(+4.67%)
Jan 13, 2023 0.5587 0.5859 0.5520 0.5722 1,068,079 +0.00(+0.37%)
Jan 12, 2023 0.5677 0.5800 0.5601 0.5701 1,709,566 +0.00(+0.44%)
Jan 11, 2023 0.5600 0.5690 0.5500 0.5676 1,686,899 +0.02(+3.12%)
Jan 10, 2023 0.5400 0.5595 0.5349 0.5504 1,724,190 +0.02(+3.85%)
Jan 09, 2023 0.5500 0.5699 0.5201 0.5300 2,340,959 -0.01(-1.12%)
Jan 06, 2023 0.5100 0.5590 0.5071 0.5360 1,929,157 +0.03(+5.87%)
Jan 05, 2023 0.5000 0.5200 0.4990 0.5063 884,246 +0.01(+2.06%)
Jan 04, 2023 0.5000 0.5173 0.4900 0.4961 1,368,870 +0.01(+2.71%)
Jan 03, 2023 0.5142 0.5188 0.4802 0.4830 1,785,571 -0.01(-2.52%)
Dec 30, 2022 0.5100 0.5200 0.4850 0.4955 1,689,018 -0.02(-3.32%)
Dec 29, 2022 0.5150 0.5280 0.5050 0.5125 2,301,878 +0.00(+0.49%)
Dec 28, 2022 0.5100 0.5300 0.5100 0.5100 792,373 -0.02(-3.76%)
Dec 27, 2022 0.5463 0.5500 0.5200 0.5299 1,514,107 -0.02(-3.48%)
Dec 23, 2022 0.5296 0.5500 0.5151 0.5490 2,630,540 +0.02(+3.78%)
Dec 22, 2022 0.5356 0.5452 0.5185 0.5290 1,282,651 -0.01(-2.62%)
Dec 21, 2022 0.5071 0.5500 0.5021 0.5433 3,485,673 +0.04(+7.84%)
Dec 20, 2022 0.4790 0.5062 0.4790 0.5038 1,664,385 +0.02(+5.17%)
Dec 19, 2022 0.4914 0.4948 0.4687 0.4790 885,419 -0.01(-1.82%)
Dec 16, 2022 0.4972 0.4974 0.4783 0.4879 690,845 +0.00(+0.00%)
Dec 15, 2022 0.4818 0.4950 0.4818 0.4879 1,023,388 +0.00(+1.01%)
Dec 14, 2022 0.4790 0.4954 0.4782 0.4830 1,650,587 -0.00(-0.22%)
Dec 13, 2022 0.5069 0.5141 0.4783 0.4841 1,401,690 -0.02(-4.06%)
Dec 12, 2022 0.4954 0.5165 0.4879 0.5045 981,869 +0.01(+1.83%)
Dec 09, 2022 0.4801 0.5015 0.4735 0.4954 1,136,546 +0.02(+3.29%)
Dec 08, 2022 0.4782 0.4801 0.4593 0.4797 815,762 +0.01(+2.96%)
Dec 07, 2022 0.4899 0.4973 0.4594 0.4659 1,105,913 -0.03(-6.33%)
Dec 06, 2022 0.4993 0.4993 0.4783 0.4974 1,014,095 +0.00(+0.33%)
Dec 05, 2022 0.5053 0.5053 0.4878 0.4957 1,681,942 +0.00(+0.23%)
Dec 02, 2022 0.4926 0.5021 0.4783 0.4946 1,297,186 +0.01(+1.67%)
Dec 01, 2022 0.5021 0.5256 0.4782 0.4864 3,444,918 -0.01(-1.68%)
Nov 30, 2022 0.4782 0.5215 0.4782 0.4948 4,923,708 +0.02(+3.58%)
Nov 29, 2022 0.4974 0.4974 0.4687 0.4776 2,636,213 -0.02(-3.22%)
Nov 28, 2022 0.4782 0.4969 0.4782 0.4935 829,863 -0.00(-0.58%)
Nov 25, 2022 0.4926 0.4972 0.4687 0.4964 916,785 +0.01(+1.86%)
Nov 23, 2022 0.4762 0.4878 0.4686 0.4873 1,366,023 +0.01(+2.31%)
Nov 22, 2022 0.4687 0.4763 0.4591 0.4763 1,537,388 +0.01(+1.63%)
Nov 21, 2022 0.4782 0.4782 0.4505 0.4687 1,097,240 +0.00(+0.00%)
Nov 18, 2022 0.4734 0.4869 0.4549 0.4687 1,010,663 +0.00(+0.00%)
Nov 17, 2022 0.4782 0.4781 0.4580 0.4687 1,149,282 -0.01(-2.00%)
Nov 16, 2022 0.4878 0.4967 0.4601 0.4782 1,284,829 -0.01(-2.91%)
Nov 15, 2022 0.4878 0.4972 0.4811 0.4926 2,232,621 +0.01(+1.58%)
Nov 14, 2022 0.4579 0.4877 0.4572 0.4849 3,131,386 +0.03(+5.89%)
Nov 11, 2022 0.4495 0.4591 0.4447 0.4579 2,031,210 +0.02(+3.73%)
Nov 10, 2022 0.4400 0.4495 0.4305 0.4415 1,038,193 +0.00(+1.09%)
Nov 09, 2022 0.4495 0.4495 0.4342 0.4367 513,020 -0.01(-1.81%)
Nov 08, 2022 0.4509 0.4586 0.4398 0.4447 1,196,835 -0.00(-1.06%)
Nov 07, 2022 0.4590 0.4591 0.4443 0.4495 1,037,428 -0.01(-1.74%)
Nov 04, 2022 0.4495 0.4585 0.4438 0.4575 1,088,976 +0.02(+3.98%)
Nov 03, 2022 0.4400 0.4455 0.4314 0.4400 776,394 +0.00(+0.28%)
Nov 02, 2022 0.4400 0.4457 0.4304 0.4387 758,223 -0.00(-0.28%)
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.