Seanergy Maritime Hl (NQ: SHIP )

10.82 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.342 6.638 6.342 6.562 423,864 +0.22(+3.47%)
Feb 27, 2023 6.074 6.438 6.074 6.342 436,481 +0.34(+5.74%)
Feb 24, 2023 5.471 6.084 5.471 5.998 594,381 +0.47(+8.48%)
Feb 23, 2023 5.405 5.594 5.405 5.529 223,771 +0.20(+3.77%)
Feb 22, 2023 5.165 5.414 5.137 5.328 229,593 +0.18(+3.53%)
Feb 21, 2023 5.022 5.232 5.022 5.146 393,466 +0.11(+2.09%)
Feb 17, 2023 5.060 5.090 4.945 5.041 226,579 -0.08(-1.50%)
Feb 16, 2023 5.185 5.261 4.936 5.118 372,399 +0.00(+0.07%)
Feb 15, 2023 5.190 5.304 4.926 5.114 477,395 -0.24(-4.54%)
Feb 14, 2023 5.538 5.548 5.315 5.357 225,114 -0.21(-3.80%)
Feb 13, 2023 5.869 5.869 5.501 5.568 166,031 -0.15(-2.66%)
Feb 10, 2023 5.739 5.774 5.598 5.720 97,028 -0.04(-0.63%)
Feb 09, 2023 5.892 5.892 5.548 5.757 153,660 +0.01(+0.23%)
Feb 08, 2023 5.739 5.797 5.659 5.743 146,169 +0.09(+1.52%)
Feb 07, 2023 5.644 5.816 5.452 5.657 220,275 +0.11(+1.97%)
Feb 06, 2023 5.644 5.715 5.452 5.548 182,768 +0.00(+0.07%)
Feb 03, 2023 5.739 5.739 5.511 5.544 180,316 -0.20(-3.40%)
Feb 02, 2023 5.918 5.932 5.548 5.739 333,947 -0.16(-2.76%)
Feb 01, 2023 5.452 5.931 5.467 5.902 292,543 +0.34(+6.07%)
Jan 31, 2023 5.386 5.584 5.359 5.564 206,702 +0.23(+4.25%)
Jan 30, 2023 5.405 5.547 5.269 5.338 225,750 -0.09(-1.71%)
Jan 27, 2023 5.738 5.738 5.165 5.430 697,508 -0.28(-4.92%)
Jan 26, 2023 5.786 5.786 5.683 5.712 121,692 -0.03(-0.48%)
Jan 25, 2023 5.548 5.758 5.452 5.739 200,782 +0.15(+2.74%)
Jan 24, 2023 5.835 5.835 5.500 5.586 193,431 -0.25(-4.34%)
Jan 23, 2023 5.931 6.015 5.739 5.840 193,482 -0.13(-2.24%)
Jan 20, 2023 5.888 6.017 5.739 5.974 282,465 +0.20(+3.51%)
Jan 19, 2023 5.886 5.886 5.707 5.771 155,099 -0.11(-1.95%)
Jan 18, 2023 5.931 6.015 5.749 5.886 274,302 +0.16(+2.74%)
Jan 17, 2023 5.605 5.730 5.481 5.729 242,010 +0.26(+4.67%)
Jan 13, 2023 5.344 5.604 5.280 5.473 111,659 +0.02(+0.37%)
Jan 12, 2023 5.430 5.548 5.358 5.453 178,721 +0.02(+0.44%)
Jan 11, 2023 5.357 5.443 5.261 5.429 176,352 +0.16(+3.12%)
Jan 10, 2023 5.165 5.352 5.117 5.265 180,250 +0.20(+3.85%)
Jan 09, 2023 5.261 5.451 4.975 5.070 244,729 -0.06(-1.12%)
Jan 06, 2023 4.878 5.347 4.851 5.127 201,678 +0.28(+5.87%)
Jan 05, 2023 4.783 4.974 4.773 4.843 92,441 +0.10(+2.06%)
Jan 04, 2023 4.783 4.948 4.687 4.745 143,104 +0.13(+2.71%)
Jan 03, 2023 4.919 4.963 4.593 4.620 186,667 -0.12(-2.52%)
Dec 30, 2022 4.878 4.974 4.639 4.740 176,573 -0.16(-3.32%)
Dec 29, 2022 4.926 5.051 4.831 4.902 240,643 +0.02(+0.49%)
Dec 28, 2022 4.878 5.070 4.878 4.878 82,836 -0.19(-3.76%)
Dec 27, 2022 5.226 5.261 4.974 5.069 158,288 +1.97(+63.55%)
Dec 23, 2022 2.990 3.105 2.908 3.099 465,976 +0.11(+3.78%)
Dec 22, 2022 3.024 3.078 2.927 2.986 227,210 -0.08(-2.62%)
Dec 21, 2022 2.863 3.105 2.835 3.067 617,455 +0.22(+7.84%)
Dec 20, 2022 2.704 2.858 2.704 2.844 294,831 +0.14(+5.17%)
Dec 19, 2022 2.774 2.793 2.646 2.704 156,844 -0.05(-1.82%)
Dec 16, 2022 2.807 2.808 2.700 2.754 122,377 +0.00(+0.00%)
Dec 15, 2022 2.720 2.794 2.720 2.754 181,284 +0.03(+1.01%)
Dec 14, 2022 2.704 2.797 2.700 2.727 292,386 -0.01(-0.22%)
Dec 13, 2022 2.862 2.902 2.700 2.733 248,296 -0.12(-4.06%)
Dec 12, 2022 2.797 2.916 2.754 2.848 173,929 +0.05(+1.83%)
Dec 09, 2022 2.710 2.831 2.673 2.797 201,329 +0.09(+3.29%)
Dec 08, 2022 2.700 2.710 2.593 2.708 144,505 +0.08(+2.96%)
Dec 07, 2022 2.766 2.807 2.593 2.630 195,902 -0.18(-6.33%)
Dec 06, 2022 2.818 2.818 2.700 2.808 179,638 +0.01(+0.33%)
Dec 05, 2022 2.852 2.852 2.754 2.798 297,941 +0.01(+0.23%)
Dec 02, 2022 2.781 2.835 2.700 2.792 229,785 +0.05(+1.67%)
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.