Seanergy Maritime Hl (NQ: SHIP )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.787 4.931 4.787 4.864 188,187 +0.04(+0.80%)
Mar 30, 2023 4.950 4.972 4.796 4.825 216,277 -0.12(-2.43%)
Mar 29, 2023 5.137 5.165 4.926 4.945 329,316 -0.19(-3.72%)
Mar 28, 2023 4.965 5.251 4.938 5.137 191,090 +0.14(+2.87%)
Mar 27, 2023 5.309 5.309 4.917 4.993 352,513 -0.32(-5.95%)
Mar 24, 2023 5.165 5.323 5.156 5.309 82,196 +0.11(+2.02%)
Mar 23, 2023 5.108 5.347 5.108 5.204 160,035 +0.11(+2.26%)
Mar 22, 2023 5.232 5.232 5.012 5.089 278,307 -0.15(-2.92%)
Mar 21, 2023 5.338 5.491 5.232 5.242 163,996 -0.10(-1.79%)
Mar 20, 2023 5.280 5.395 5.251 5.338 263,520 +0.11(+2.01%)
Mar 17, 2023 5.376 5.419 5.122 5.232 368,987 -0.14(-2.67%)
Mar 16, 2023 5.261 5.390 4.917 5.376 582,232 +0.07(+1.26%)
Mar 15, 2023 5.318 5.414 5.157 5.309 345,495 -0.28(-4.97%)
Mar 14, 2023 5.548 5.868 5.089 5.586 1,024,545 -0.28(-4.73%)
Mar 13, 2023 5.931 6.007 5.701 5.864 282,821 -0.17(-2.85%)
Mar 10, 2023 6.256 6.294 6.002 6.036 193,119 -0.09(-1.41%)
Mar 09, 2023 6.409 6.418 6.055 6.122 287,931 -0.23(-3.61%)
Mar 08, 2023 6.332 6.565 6.294 6.351 313,074 +0.09(+1.37%)
Mar 07, 2023 6.323 6.409 6.189 6.265 188,364 -0.07(-1.06%)
Mar 06, 2023 6.538 6.600 6.318 6.332 247,153 -0.16(-2.50%)
Mar 03, 2023 6.457 6.619 6.275 6.495 251,549 +0.06(+0.89%)
Mar 02, 2023 6.409 6.505 6.308 6.438 210,442 -0.05(-0.74%)
Mar 01, 2023 6.572 6.772 6.447 6.485 311,114 -0.08(-1.17%)
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%)
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.