Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

8.340 +0.020 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.260 8.580 8.152 8.340 239,102 +0.02(+0.24%)
Nov 21, 2024 8.500 8.550 8.160 8.320 422,945 -0.29(-3.37%)
Nov 20, 2024 8.810 8.890 8.550 8.610 173,510 -0.21(-2.38%)
Nov 19, 2024 8.850 8.960 8.670 8.820 193,510 -0.11(-1.23%)
Nov 18, 2024 8.950 9.020 8.840 8.930 180,076 -0.11(-1.22%)
Nov 15, 2024 9.070 9.230 8.985 9.040 219,995 -0.03(-0.33%)
Nov 14, 2024 9.140 9.240 8.930 9.070 181,665 -0.04(-0.44%)
Nov 13, 2024 9.020 9.170 8.750 9.110 304,095 -0.03(-0.33%)
Nov 12, 2024 9.390 9.390 9.020 9.140 334,706 -0.30(-3.18%)
Nov 11, 2024 9.560 9.620 9.230 9.440 311,833 -0.12(-1.26%)
Nov 08, 2024 9.590 9.690 9.430 9.560 222,215 -0.05(-0.52%)
Nov 07, 2024 9.330 9.830 9.280 9.610 344,360 +0.19(+2.02%)
Nov 06, 2024 9.800 9.860 9.305 9.420 469,406 -0.38(-3.88%)
Nov 05, 2024 9.290 10.16 9.070 9.800 720,889 +0.52(+5.60%)
Nov 04, 2024 9.320 9.510 9.200 9.280 415,605 -0.04(-0.43%)
Nov 01, 2024 9.270 9.510 9.110 9.320 321,087 -0.27(-2.82%)
Oct 31, 2024 9.500 9.775 9.470 9.590 166,660 +0.09(+0.95%)
Oct 30, 2024 9.710 9.710 9.400 9.500 200,205 -0.20(-2.06%)
Oct 29, 2024 9.610 9.705 9.450 9.700 173,046 +0.08(+0.83%)
Oct 28, 2024 9.740 9.780 9.510 9.620 210,019 -0.13(-1.33%)
Oct 25, 2024 9.800 9.960 9.710 9.750 160,305 -0.05(-0.51%)
Oct 24, 2024 9.870 9.930 9.660 9.800 136,347 -0.07(-0.71%)
Oct 23, 2024 9.910 9.920 9.640 9.870 197,195 -0.11(-1.10%)
Oct 22, 2024 10.14 10.21 9.960 9.980 257,202 -0.16(-1.58%)
Oct 21, 2024 10.44 10.55 10.02 10.14 283,569 -0.26(-2.50%)
Oct 18, 2024 10.70 10.74 10.27 10.40 197,621 -0.25(-2.35%)
Oct 17, 2024 10.49 10.83 10.39 10.65 202,724 +0.26(+2.50%)
Oct 16, 2024 10.34 10.42 10.15 10.39 233,126 +0.19(+1.86%)
Oct 15, 2024 10.23 10.25 9.920 10.20 316,656 -0.21(-2.02%)
Oct 14, 2024 10.80 10.80 10.31 10.41 267,496 -0.37(-3.43%)
Oct 11, 2024 10.80 10.93 10.66 10.78 187,762 +0.07(+0.65%)
Oct 10, 2024 10.79 10.90 10.57 10.71 240,853 -0.08(-0.74%)
Oct 09, 2024 11.20 11.20 10.71 10.79 316,008 -0.52(-4.60%)
Oct 08, 2024 11.92 11.99 11.22 11.31 411,815 -0.67(-5.59%)
Oct 07, 2024 12.18 12.50 11.92 11.98 277,763 -0.20(-1.64%)
Oct 04, 2024 12.15 12.24 11.97 12.18 341,227 +0.19(+1.58%)
Oct 03, 2024 12.10 12.19 11.93 11.99 166,989 -0.11(-0.91%)
Oct 02, 2024 11.91 12.29 11.90 12.10 225,297 +0.20(+1.68%)
Oct 01, 2024 12.35 12.35 11.88 11.90 307,186 -0.52(-4.19%)
Sep 30, 2024 12.22 12.65 12.10 12.42 346,639 +0.34(+2.81%)
Sep 27, 2024 12.35 12.50 11.92 12.08 263,216 -0.27(-2.15%)
Sep 26, 2024 12.21 12.39 12.13 12.35 375,951 +0.13(+1.08%)
Sep 25, 2024 12.01 12.31 11.89 12.21 563,324 +0.44(+3.75%)
Sep 24, 2024 11.62 11.80 11.23 11.77 468,718 +0.36(+3.18%)
Sep 23, 2024 11.13 11.57 10.87 11.41 258,193 +0.29(+2.65%)
Sep 20, 2024 10.77 11.50 10.49 11.11 299,935 +0.39(+3.66%)
Sep 19, 2024 10.88 10.88 10.58 10.72 160,667 +0.12(+1.11%)
Sep 18, 2024 10.59 10.88 10.51 10.61 95,368 +0.01(+0.09%)
Sep 17, 2024 10.85 10.90 10.43 10.60 118,081 -0.17(-1.55%)
Sep 16, 2024 10.20 10.81 10.14 10.76 267,016 +0.70(+6.91%)
Sep 13, 2024 10.02 10.12 9.811 10.07 180,973 +0.05(+0.49%)
Sep 12, 2024 10.13 10.26 9.968 10.02 111,124 -0.06(-0.58%)
Sep 11, 2024 9.900 10.14 9.841 10.08 128,327 +0.21(+2.09%)
Sep 10, 2024 9.929 9.963 9.684 9.870 121,605 -0.06(-0.59%)
Sep 09, 2024 10.13 10.18 9.900 9.929 172,074 -0.15(-1.46%)
Sep 06, 2024 10.37 10.50 9.988 10.08 213,306 -0.32(-3.11%)
Sep 05, 2024 10.87 10.87 10.32 10.40 157,132 -0.40(-3.72%)
Sep 04, 2024 10.80 10.99 10.78 10.80 99,803 -0.07(-0.63%)
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.