Seanergy Maritime Hl (NQ: SHIP )

9.080 -0.230 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.300 9.348 8.930 9.080 158,598 -0.23(-2.47%)
Jul 18, 2024 9.410 9.555 9.070 9.310 241,296 -0.12(-1.27%)
Jul 17, 2024 9.560 9.560 9.251 9.430 177,277 -0.11(-1.15%)
Jul 16, 2024 9.670 9.742 9.472 9.540 152,763 -0.11(-1.14%)
Jul 15, 2024 9.830 10.03 9.590 9.650 260,389 -0.19(-1.93%)
Jul 12, 2024 10.35 10.36 9.830 9.840 212,565 -0.45(-4.37%)
Jul 11, 2024 10.37 10.44 10.13 10.29 175,611 +0.02(+0.19%)
Jul 10, 2024 10.23 10.42 10.17 10.27 97,967 +0.05(+0.49%)
Jul 09, 2024 10.10 10.39 10.10 10.22 197,313 +0.09(+0.89%)
Jul 08, 2024 10.59 10.65 10.03 10.13 221,376 -0.49(-4.61%)
Jul 05, 2024 11.00 11.02 10.50 10.62 168,480 -0.39(-3.54%)
Jul 03, 2024 11.02 11.02 10.59 11.01 189,123 +0.03(+0.27%)
Jul 02, 2024 10.26 10.99 10.25 10.98 307,514 +0.79(+7.75%)
Jul 01, 2024 10.00 10.30 9.690 10.19 218,272 +0.32(+3.24%)
Jun 28, 2024 10.17 10.18 9.720 9.870 162,921 -0.28(-2.76%)
Jun 27, 2024 10.15 10.35 10.01 10.15 134,911 +0.02(+0.20%)
Jun 26, 2024 10.16 10.33 10.06 10.13 167,741 -0.03(-0.30%)
Jun 25, 2024 10.12 10.20 9.860 10.16 205,785 +0.04(+0.40%)
Jun 24, 2024 10.55 10.62 10.05 10.12 288,646 -0.43(-4.11%)
Jun 21, 2024 10.85 10.85 10.48 10.55 164,533 -0.32(-2.90%)
Jun 20, 2024 10.52 11.01 10.52 10.87 226,825 +0.34(+3.28%)
Jun 18, 2024 10.68 10.88 10.50 10.52 185,177 -0.04(-0.37%)
Jun 17, 2024 10.49 10.66 10.36 10.56 245,412 +0.09(+0.85%)
Jun 14, 2024 10.84 10.85 10.28 10.47 327,168 -0.50(-4.58%)
Jun 13, 2024 11.32 11.32 10.94 10.98 226,251 -0.35(-3.13%)
Jun 12, 2024 11.37 11.53 11.04 11.33 274,998 +0.03(+0.26%)
Jun 11, 2024 11.87 11.91 11.23 11.30 281,723 -0.68(-5.67%)
Jun 10, 2024 11.70 12.05 11.58 11.98 275,372 +0.27(+2.27%)
Jun 07, 2024 11.82 11.92 11.65 11.72 155,623 -0.19(-1.57%)
Jun 06, 2024 12.04 12.05 11.73 11.90 151,361 -0.11(-0.90%)
Jun 05, 2024 11.69 12.30 11.57 12.01 199,570 +0.31(+2.61%)
Jun 04, 2024 11.84 12.61 11.60 11.71 313,065 -0.30(-2.46%)
Jun 03, 2024 12.02 12.08 11.53 12.00 278,274 -0.02(-0.16%)
May 31, 2024 12.16 12.40 11.92 12.02 313,893 +0.00(+0.00%)
May 30, 2024 11.94 12.10 11.72 12.02 230,188 +0.21(+1.75%)
May 29, 2024 11.85 12.25 11.66 11.81 285,306 -0.14(-1.15%)
May 28, 2024 11.87 12.19 11.80 11.95 285,274 +0.12(+1.00%)
May 24, 2024 12.02 12.39 11.75 11.83 248,587 -0.15(-1.23%)
May 23, 2024 12.18 12.31 11.84 11.98 218,458 -0.09(-0.73%)
May 22, 2024 12.51 12.54 11.85 12.07 417,781 -0.52(-4.15%)
May 21, 2024 12.89 13.00 12.45 12.59 477,126 -0.32(-2.44%)
May 20, 2024 11.87 13.00 11.82 12.91 871,626 +1.05(+8.89%)
May 17, 2024 11.63 11.99 11.48 11.85 503,704 +0.29(+2.47%)
May 16, 2024 10.60 11.67 10.53 11.57 790,769 +1.15(+11.07%)
May 15, 2024 10.88 10.88 9.706 10.42 601,847 -0.17(-1.58%)
May 14, 2024 10.23 10.63 10.23 10.58 279,045 +0.33(+3.27%)
May 13, 2024 10.37 10.45 10.18 10.25 375,443 -0.15(-1.42%)
May 10, 2024 10.45 10.60 10.37 10.40 297,781 -0.06(-0.57%)
May 09, 2024 10.14 10.53 10.14 10.46 387,808 +0.35(+3.51%)
May 08, 2024 10.08 10.26 9.964 10.10 323,333 +0.03(+0.29%)
May 07, 2024 9.460 10.08 9.450 10.07 596,348 +0.61(+6.46%)
May 06, 2024 9.509 9.608 9.273 9.460 245,308 -0.05(-0.52%)
May 03, 2024 9.460 9.519 9.277 9.509 200,700 +0.07(+0.78%)
May 02, 2024 9.204 9.470 9.194 9.435 234,026 +0.30(+3.29%)
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.