Seanergy Maritime Hl (NQ: SHIP )

4.310 +0.180 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 4.130 4.403 4.130 4.310 187,762 +0.18(+4.36%)
May 25, 2023 4.490 4.600 4.110 4.130 301,793 -0.36(-8.02%)
May 24, 2023 4.680 4.680 4.470 4.490 88,877 -0.22(-4.67%)
May 23, 2023 4.870 4.950 4.710 4.710 117,540 -0.18(-3.68%)
May 22, 2023 4.880 4.940 4.830 4.890 65,094 +0.01(+0.20%)
May 19, 2023 4.850 4.930 4.790 4.880 65,581 +0.03(+0.62%)
May 18, 2023 4.840 4.940 4.810 4.850 48,557 -0.04(-0.82%)
May 17, 2023 4.960 4.990 4.850 4.890 110,992 -0.08(-1.61%)
May 16, 2023 4.920 5.050 4.920 4.970 160,805 +0.02(+0.40%)
May 15, 2023 4.810 5.010 4.770 4.950 139,336 +0.13(+2.70%)
May 12, 2023 4.980 4.980 4.670 4.820 212,690 -0.17(-3.41%)
May 11, 2023 5.000 5.080 4.900 4.990 116,633 +0.07(+1.42%)
May 10, 2023 4.950 5.030 4.850 4.920 94,510 -0.08(-1.60%)
May 09, 2023 4.660 5.050 4.660 5.000 218,388 +0.40(+8.70%)
May 08, 2023 4.600 4.738 4.591 4.600 112,320 +0.03(+0.66%)
May 05, 2023 4.490 4.630 4.490 4.570 94,996 +0.11(+2.47%)
May 04, 2023 4.610 4.610 4.390 4.460 219,374 -0.17(-3.67%)
May 03, 2023 4.530 4.660 4.500 4.630 154,243 +0.09(+1.98%)
May 02, 2023 4.660 4.681 4.510 4.540 205,972 -0.16(-3.40%)
May 01, 2023 4.830 4.874 4.600 4.700 95,281 -0.15(-3.09%)
Apr 28, 2023 4.770 4.910 4.770 4.850 131,566 +0.07(+1.46%)
Apr 27, 2023 4.800 4.865 4.760 4.780 110,694 -0.04(-0.83%)
Apr 26, 2023 4.980 4.980 4.800 4.820 161,752 -0.06(-1.23%)
Apr 25, 2023 4.970 5.028 4.790 4.880 239,995 -0.12(-2.40%)
Apr 24, 2023 5.100 5.100 4.992 5.000 70,321 -0.16(-3.10%)
Apr 21, 2023 5.160 5.180 5.090 5.160 87,265 -0.03(-0.58%)
Apr 20, 2023 5.200 5.320 5.150 5.190 142,996 -0.05(-0.95%)
Apr 19, 2023 5.100 5.270 5.100 5.240 214,229 +0.07(+1.35%)
Apr 18, 2023 5.020 5.180 4.940 5.170 205,380 +0.13(+2.58%)
Apr 17, 2023 4.880 5.070 4.820 5.040 104,042 +0.16(+3.28%)
Apr 14, 2023 4.820 4.920 4.820 4.880 105,409 +0.02(+0.41%)
Apr 13, 2023 4.860 4.900 4.840 4.860 108,325 +0.00(+0.00%)
Apr 12, 2023 4.820 4.909 4.770 4.860 181,585 +0.02(+0.41%)
Apr 11, 2023 4.580 4.908 4.580 4.840 505,600 +0.25(+5.45%)
Apr 10, 2023 4.410 4.630 4.400 4.590 144,339 +0.13(+2.91%)
Apr 06, 2023 4.600 4.639 4.370 4.460 341,892 -0.16(-3.46%)
Apr 05, 2023 4.780 4.780 4.520 4.620 232,521 -0.12(-2.53%)
Apr 04, 2023 4.830 4.860 4.690 4.740 212,278 -0.11(-2.27%)
Apr 03, 2023 5.100 5.119 4.690 4.850 497,957 -0.21(-4.15%)
Mar 31, 2023 4.980 5.130 4.980 5.060 180,886 +0.04(+0.80%)
Mar 30, 2023 5.150 5.173 4.990 5.020 207,886 -0.12(-2.43%)
Mar 29, 2023 5.344 5.374 5.125 5.145 316,538 -0.20(-3.72%)
Mar 28, 2023 5.165 5.463 5.138 5.344 183,676 +0.15(+2.87%)
Mar 27, 2023 5.523 5.523 5.115 5.195 338,835 -0.33(-5.95%)
Mar 24, 2023 5.374 5.538 5.364 5.523 79,007 +0.11(+2.02%)
Mar 23, 2023 5.314 5.563 5.314 5.414 153,825 +0.12(+2.26%)
Mar 22, 2023 5.444 5.444 5.215 5.294 267,508 -0.16(-2.92%)
Mar 21, 2023 5.553 5.712 5.444 5.454 157,633 -0.10(-1.79%)
Mar 20, 2023 5.493 5.613 5.463 5.553 253,295 +0.11(+2.01%)
Mar 17, 2023 5.593 5.638 5.329 5.444 354,670 -0.15(-2.67%)
Mar 16, 2023 5.473 5.608 5.115 5.593 559,641 +0.07(+1.26%)
Mar 15, 2023 5.533 5.633 5.365 5.523 332,089 -0.29(-4.97%)
Mar 14, 2023 5.772 6.105 5.284 5.812 984,792 -0.29(-4.73%)
Mar 13, 2023 6.170 6.250 5.931 6.100 271,847 -0.18(-2.85%)
Mar 10, 2023 6.508 6.548 6.245 6.279 185,626 -0.09(-1.41%)
Mar 09, 2023 6.668 6.678 6.299 6.369 276,759 -0.24(-3.61%)
Mar 08, 2023 6.588 6.830 6.548 6.608 300,927 +0.09(+1.37%)
Mar 07, 2023 6.578 6.668 6.439 6.518 181,055 -0.07(-1.06%)
Mar 06, 2023 6.802 6.867 6.573 6.588 237,563 -0.17(-2.50%)
Mar 03, 2023 6.717 6.887 6.528 6.757 241,789 +0.06(+0.89%)
Mar 02, 2023 6.668 6.767 6.563 6.697 202,277 -0.05(-0.74%)
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.