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

Seanergy Maritime Hl (NQ: SHIP )

10.16 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
May 31, 2019 132.71 134.01 128.82 130.11 1,213 -5.20(-3.85%)
May 30, 2019 135.31 139.22 132.71 135.31 1,571 -2.60(-1.89%)
May 29, 2019 134.01 141.82 134.01 137.91 803 +1.30(+0.95%)
May 28, 2019 143.12 143.12 136.61 136.61 926 -5.21(-3.67%)
May 24, 2019 147.02 147.02 137.91 141.82 844 -7.81(-5.22%)
May 23, 2019 156.13 156.13 137.91 149.62 1,430 -1.30(-0.86%)
May 22, 2019 158.73 162.63 149.62 150.92 644 -2.86(-1.86%)
May 21, 2019 162.63 162.97 150.65 153.79 1,298 -10.15(-6.19%)
May 20, 2019 157.43 173.04 152.22 163.94 2,257 +6.50(+4.13%)
May 17, 2019 140.52 179.55 132.71 157.43 5,234 +13.01(+9.01%)
May 16, 2019 162.63 164.29 140.52 144.42 3,094 -19.52(-11.90%)
May 15, 2019 184.75 184.75 149.62 163.94 2,600 -19.52(-10.64%)
May 14, 2019 206.87 206.87 176.95 183.45 3,078 -23.42(-11.32%)
May 13, 2019 218.58 219.88 195.16 206.87 3,456 -29.92(-12.64%)
May 10, 2019 236.79 238.10 230.29 236.79 3,082 -3.90(-1.62%)
May 09, 2019 239.40 251.11 227.69 240.70 12,951 -234.19(-49.32%)
May 08, 2019 457.98 504.82 435.86 474.89 493 +18.61(+4.08%)
May 07, 2019 494.41 507.42 438.47 456.29 727 -47.23(-9.38%)
May 06, 2019 539.94 542.65 495.71 503.51 391 -35.13(-6.52%)
May 03, 2019 509.03 548.79 507.42 538.64 134 +37.73(+7.53%)
May 02, 2019 500.91 565.97 500.91 500.91 426 +6.50(+1.32%)
May 01, 2019 526.93 546.45 494.41 494.41 339 -31.46(-5.98%)
Apr 30, 2019 526.93 568.48 520.43 525.87 244 -2.47(-0.47%)
Apr 29, 2019 487.90 546.55 481.40 528.34 226 +26.13(+5.20%)
Apr 26, 2019 512.62 515.65 494.62 502.21 195 -14.31(-2.77%)
Apr 25, 2019 521.73 524.33 515.22 516.52 48 -4.94(-0.95%)
Apr 24, 2019 517.83 565.39 508.72 521.47 87 +1.04(+0.20%)
Apr 23, 2019 541.25 541.25 513.92 520.43 112 -13.23(-2.48%)
Apr 22, 2019 525.63 546.45 525.63 533.66 68 +4.12(+0.78%)
Apr 18, 2019 552.96 552.96 520.43 529.54 202 -24.24(-4.38%)
Apr 17, 2019 565.97 590.67 537.36 553.77 184 -1.78(-0.32%)
Apr 16, 2019 589.58 589.58 524.33 555.56 183 -35.13(-5.95%)
Apr 15, 2019 607.34 607.34 554.05 590.69 242 +10.41(+1.79%)
Apr 12, 2019 569.91 683.05 554.26 580.28 883 +32.01(+5.84%)
Apr 11, 2019 582.88 582.88 539.94 548.27 106 -3.86(-0.70%)
Apr 10, 2019 534.74 568.57 534.74 552.13 90 -4.74(-0.85%)
Apr 09, 2019 558.16 565.97 550.22 556.87 141 +0.01(+0.00%)
Apr 08, 2019 568.57 569.87 534.74 556.86 335 -31.55(-5.36%)
Apr 05, 2019 577.67 605.00 577.67 588.41 259 +9.43(+1.63%)
Apr 04, 2019 575.07 585.48 565.97 578.98 167 +7.81(+1.37%)
Apr 03, 2019 578.98 585.48 562.06 571.17 242 -6.50(-1.13%)
Apr 02, 2019 542.55 624.51 529.54 577.67 794 +5.20(+0.91%)
Apr 01, 2019 538.32 577.67 514.05 572.47 327 +39.03(+7.32%)
Mar 29, 2019 549.05 556.86 525.63 533.44 388 -16.91(-3.07%)
Mar 28, 2019 618.01 618.01 549.05 550.35 867 -81.97(-12.96%)
Mar 27, 2019 722.09 957.59 624.51 632.32 6,259 -74.16(-10.50%)
Mar 26, 2019 552.96 720.79 552.96 706.48 3,131 +154.83(+28.07%)
Mar 25, 2019 546.45 598.49 524.33 551.65 757 +6.50(+1.19%)
Mar 22, 2019 520.43 555.56 513.92 545.15 634 +32.53(+6.35%)
Mar 21, 2019 538.64 572.47 469.69 512.62 2,398 -39.03(-7.08%)
Mar 20, 2019 629.72 726.00 546.45 551.65 1,281 -170.44(-23.60%)
Mar 19, 2019 858.71 858.71 683.06 722.09 429 -134.86(-15.74%)
Mar 18, 2019 833.34 857.54 800.16 856.95 63 +46.25(+5.71%)
Mar 15, 2019 790.40 831.38 790.40 810.70 39 +16.39(+2.06%)
Mar 14, 2019 834.31 855.19 780.64 794.30 87 -20.30(-2.49%)
Mar 13, 2019 834.90 834.90 775.76 814.60 81 -24.59(-2.93%)
Mar 12, 2019 897.74 917.25 800.16 839.19 150 -33.18(-3.80%)
Mar 11, 2019 995.32 995.32 858.71 872.37 305 -44.69(-4.87%)
Mar 08, 2019 883.30 956.29 858.90 917.06 278 +33.37(+3.78%)
Mar 07, 2019 897.74 934.82 804.65 883.69 298 -29.66(-3.25%)
Mar 06, 2019 936.18 936.77 897.74 913.35 36 -21.27(-2.28%)
Mar 05, 2019 917.25 936.77 897.74 934.62 21 +8.78(+0.95%)
Mar 04, 2019 936.77 936.77 878.42 925.84 48 -10.93(-1.17%)
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.