ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Seanergy Maritime Holdings Corp. - Common Stock (NQ:SHIP)

8.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 7.980 8.200 7.900 8.110 89,646 +0.08(+1.00%)
Oct 17, 2025 8.000 8.140 7.910 8.030 77,852 -0.04(-0.50%)
Oct 16, 2025 8.090 8.260 8.020 8.070 191,851 +0.02(+0.25%)
Oct 15, 2025 8.030 8.156 8.010 8.050 156,610 +0.02(+0.25%)
Oct 14, 2025 7.990 8.050 7.859 8.030 149,075 -0.06(-0.74%)
Oct 13, 2025 7.950 8.179 7.920 8.090 164,734 +0.38(+4.93%)
Oct 10, 2025 7.930 8.140 7.660 7.710 368,257 -0.34(-4.22%)
Oct 09, 2025 8.260 8.370 8.050 8.050 148,648 -0.17(-2.07%)
Oct 08, 2025 8.280 8.283 8.090 8.220 161,373 -0.06(-0.72%)
Oct 07, 2025 8.310 8.340 8.180 8.280 158,630 -0.06(-0.72%)
Oct 06, 2025 8.310 8.476 8.290 8.340 110,455 +0.06(+0.72%)
Oct 03, 2025 8.240 8.523 8.236 8.280 86,015 +0.07(+0.85%)
Oct 02, 2025 8.580 8.600 8.170 8.210 231,088 -0.37(-4.31%)
Oct 01, 2025 8.230 8.620 8.230 8.580 115,497 +0.32(+3.87%)
Sep 30, 2025 8.210 8.320 8.010 8.260 165,553 -0.16(-1.90%)
Sep 29, 2025 8.650 8.650 8.320 8.420 143,571 -0.18(-2.09%)
Sep 26, 2025 8.799 8.896 8.501 8.600 113,223 -0.13(-1.48%)
Sep 25, 2025 9.028 9.032 8.709 8.729 121,401 -0.38(-4.15%)
Sep 24, 2025 8.948 9.127 8.871 9.107 114,856 +0.23(+2.58%)
Sep 23, 2025 8.829 9.047 8.799 8.878 147,569 +0.14(+1.59%)
Sep 22, 2025 8.699 8.759 8.650 8.739 134,171 +0.02(+0.23%)
Sep 19, 2025 9.047 9.047 8.670 8.719 113,934 -0.33(-3.63%)
Sep 18, 2025 8.878 9.062 8.868 9.047 125,280 +0.19(+2.13%)
Sep 17, 2025 8.600 8.928 8.600 8.858 135,066 +0.27(+3.13%)
Sep 16, 2025 8.789 8.789 8.565 8.590 93,168 -0.20(-2.26%)
Sep 15, 2025 8.640 8.829 8.640 8.789 96,135 +0.16(+1.84%)
Sep 12, 2025 8.630 8.719 8.610 8.630 93,168 +0.02(+0.23%)
Sep 11, 2025 8.391 8.610 8.351 8.610 136,819 +0.22(+2.61%)
Sep 10, 2025 8.322 8.391 8.247 8.391 163,910 +0.06(+0.72%)
Sep 09, 2025 8.143 8.332 8.113 8.332 217,943 +0.22(+2.70%)
Sep 08, 2025 7.954 8.194 7.954 8.113 80,904 +0.17(+2.13%)
Sep 05, 2025 8.202 8.272 7.844 7.944 199,154 -0.26(-3.15%)
Sep 04, 2025 7.795 8.202 7.755 8.202 241,587 +0.40(+5.10%)
Sep 03, 2025 7.735 7.854 7.700 7.805 113,288 +0.07(+0.90%)
Sep 02, 2025 7.626 7.775 7.516 7.735 160,080 -0.01(-0.13%)
Aug 29, 2025 8.043 8.043 7.665 7.745 139,724 -0.27(-3.35%)
Aug 28, 2025 7.904 8.043 7.904 8.013 64,361 +0.07(+0.88%)
Aug 27, 2025 7.954 7.984 7.854 7.944 160,314 -0.04(-0.50%)
Aug 26, 2025 7.825 8.053 7.755 7.984 161,804 +0.20(+2.55%)
Aug 25, 2025 7.775 7.796 7.616 7.785 140,757 +0.02(+0.26%)
Aug 22, 2025 7.556 7.775 7.536 7.765 251,865 +0.33(+4.41%)
Aug 21, 2025 7.357 7.556 7.258 7.437 121,489 +0.10(+1.35%)
Aug 20, 2025 7.357 7.397 7.248 7.337 93,386 +0.03(+0.41%)
Aug 19, 2025 7.357 7.417 7.218 7.308 80,920 -0.01(-0.14%)
Aug 18, 2025 7.188 7.372 7.168 7.317 72,097 +0.07(+0.96%)
Aug 15, 2025 7.357 7.357 7.168 7.248 104,995 -0.09(-1.22%)
Aug 14, 2025 7.317 7.457 7.278 7.337 80,848 -0.02(-0.27%)
Aug 13, 2025 7.288 7.397 7.178 7.357 75,059 +0.07(+0.96%)
Aug 12, 2025 7.308 7.417 7.258 7.288 69,345 +0.04(+0.55%)
Aug 11, 2025 7.387 7.439 7.228 7.248 81,712 -0.14(-1.88%)
Aug 08, 2025 7.496 7.646 7.347 7.387 84,047 -0.06(-0.80%)
Aug 07, 2025 7.437 7.646 7.372 7.447 162,871 +0.03(+0.40%)
Aug 06, 2025 7.248 7.556 7.238 7.417 164,614 +0.18(+2.54%)
Aug 05, 2025 6.989 7.407 6.965 7.233 208,169 +0.32(+4.68%)
Aug 04, 2025 6.721 6.940 6.721 6.910 88,804 +0.12(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.