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

Seanergy Maritime Hl (NQ: SHIP )

10.63 -0.51 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 134.68 136.00 130.73 132.04 1,195 -5.28(-3.85%)
May 30, 2019 137.32 141.28 134.68 137.32 1,548 -2.64(-1.89%)
May 29, 2019 136.00 143.92 136.00 139.96 791 +1.32(+0.95%)
May 28, 2019 145.24 145.24 138.64 138.64 912 -5.28(-3.67%)
May 24, 2019 149.20 149.20 139.96 143.92 832 -7.92(-5.22%)
May 23, 2019 158.44 158.44 139.96 151.84 1,409 -1.32(-0.86%)
May 22, 2019 161.08 165.04 151.84 153.16 635 -2.91(-1.86%)
May 21, 2019 165.04 165.39 152.88 156.07 1,279 -10.30(-6.19%)
May 20, 2019 159.76 175.61 154.48 166.37 2,224 +6.60(+4.13%)
May 17, 2019 142.60 182.21 134.68 159.76 5,158 +13.20(+9.01%)
May 16, 2019 165.04 166.72 142.60 146.56 3,049 -19.81(-11.91%)
May 15, 2019 187.49 187.49 151.84 166.37 2,562 -19.80(-10.64%)
May 14, 2019 209.94 209.94 179.57 186.17 3,033 -23.77(-11.32%)
May 13, 2019 221.82 223.14 198.05 209.94 3,405 -30.37(-12.64%)
May 10, 2019 240.31 241.62 233.70 240.31 3,037 -3.96(-1.62%)
May 09, 2019 242.94 254.83 231.06 244.27 12,762 -237.66(-49.32%)
May 08, 2019 464.76 512.30 442.32 481.93 485 +18.88(+4.08%)
May 07, 2019 501.74 514.94 444.97 463.05 716 -47.93(-9.38%)
May 06, 2019 547.95 550.69 503.06 510.98 385 -35.65(-6.52%)
May 03, 2019 516.58 556.93 514.94 546.63 132 +38.29(+7.53%)
May 02, 2019 508.34 574.36 508.34 508.34 419 +6.60(+1.32%)
May 01, 2019 534.74 554.55 501.74 501.74 334 -31.93(-5.98%)
Apr 30, 2019 534.74 576.90 528.14 533.66 240 -2.51(-0.47%)
Apr 29, 2019 495.13 554.65 488.53 536.17 223 +26.51(+5.20%)
Apr 26, 2019 520.22 523.30 501.95 509.66 193 -14.52(-2.77%)
Apr 25, 2019 529.46 532.10 522.86 524.18 47 -5.02(-0.95%)
Apr 24, 2019 525.50 573.77 516.26 529.20 85 +1.06(+0.20%)
Apr 23, 2019 549.27 549.27 521.54 528.14 110 -13.43(-2.48%)
Apr 22, 2019 533.42 554.55 533.42 541.57 67 +4.19(+0.78%)
Apr 18, 2019 561.15 561.15 528.14 537.38 199 -24.60(-4.38%)
Apr 17, 2019 574.36 599.43 545.32 561.98 181 -1.81(-0.32%)
Apr 16, 2019 598.32 598.32 532.10 563.79 180 -35.65(-5.95%)
Apr 15, 2019 616.34 616.34 562.26 599.44 239 +10.56(+1.79%)
Apr 12, 2019 578.36 693.17 562.47 588.88 870 +32.48(+5.84%)
Apr 11, 2019 591.52 591.52 547.95 556.40 104 -3.92(-0.70%)
Apr 10, 2019 542.67 577.00 542.67 560.32 89 -4.81(-0.85%)
Apr 09, 2019 566.43 574.36 558.38 565.12 139 +0.01(+0.00%)
Apr 08, 2019 577.00 578.32 542.67 565.11 330 -32.02(-5.36%)
Apr 05, 2019 586.24 613.97 586.24 597.13 255 +9.57(+1.63%)
Apr 04, 2019 583.60 594.16 574.36 587.56 164 +7.92(+1.37%)
Apr 03, 2019 587.56 594.16 570.39 579.64 238 -6.60(-1.13%)
Apr 02, 2019 550.59 633.77 537.38 586.24 783 +5.28(+0.91%)
Apr 01, 2019 546.30 586.24 521.67 580.96 323 +39.61(+7.32%)
Mar 29, 2019 557.19 565.11 533.42 541.35 382 -17.16(-3.07%)
Mar 28, 2019 627.17 627.17 557.19 558.51 854 -83.18(-12.96%)
Mar 27, 2019 732.80 971.78 633.77 641.69 6,167 -75.26(-10.50%)
Mar 26, 2019 561.15 731.48 561.15 716.95 3,085 +157.12(+28.07%)
Mar 25, 2019 554.55 607.36 532.10 559.83 746 +6.60(+1.19%)
Mar 22, 2019 528.14 563.79 521.54 553.23 624 +33.01(+6.35%)
Mar 21, 2019 546.63 580.96 476.65 520.22 2,363 -39.61(-7.08%)
Mar 20, 2019 639.05 736.76 554.55 559.83 1,262 -172.97(-23.60%)
Mar 19, 2019 871.43 871.43 693.19 732.80 422 -136.86(-15.74%)
Mar 18, 2019 845.69 870.25 812.02 869.65 62 +46.94(+5.71%)
Mar 15, 2019 802.12 843.71 802.12 822.71 39 +16.64(+2.06%)
Mar 14, 2019 846.68 867.87 792.21 806.08 86 -20.60(-2.49%)
Mar 13, 2019 847.27 847.27 787.26 826.67 80 -24.95(-2.93%)
Mar 12, 2019 911.04 930.85 812.02 851.63 148 -33.67(-3.80%)
Mar 11, 2019 1010 1010 871.43 885.30 300 -45.36(-4.87%)
Mar 08, 2019 896.39 970.46 871.63 930.65 274 +33.87(+3.78%)
Mar 07, 2019 911.04 948.67 816.57 896.78 294 -30.11(-3.25%)
Mar 06, 2019 950.06 950.66 911.04 926.89 35 -21.59(-2.28%)
Mar 05, 2019 930.85 950.66 911.04 948.48 21 +8.91(+0.95%)
Mar 04, 2019 950.66 950.66 891.44 939.57 47 -11.09(-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.