Seanergy Maritime Hl (NQ: SHIP )

10.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.84 11.04 10.66 10.68 182,473 -0.04(-0.37%)
Jun 17, 2024 10.65 10.82 10.51 10.72 241,828 +0.09(+0.85%)
Jun 14, 2024 11.00 11.01 10.43 10.63 322,390 -0.51(-4.58%)
Jun 13, 2024 11.49 11.49 11.10 11.14 222,947 -0.36(-3.13%)
Jun 12, 2024 11.54 11.70 11.20 11.50 270,982 +0.03(+0.26%)
Jun 11, 2024 12.05 12.09 11.40 11.47 277,609 -0.69(-5.67%)
Jun 10, 2024 11.87 12.23 11.75 12.16 271,350 +0.27(+2.27%)
Jun 07, 2024 12.00 12.10 11.82 11.89 153,351 -0.19(-1.57%)
Jun 06, 2024 12.22 12.23 11.90 12.08 149,151 -0.11(-0.90%)
Jun 05, 2024 11.86 12.48 11.74 12.19 196,656 +0.31(+2.61%)
Jun 04, 2024 12.02 12.80 11.77 11.88 308,493 -0.30(-2.46%)
Jun 03, 2024 12.20 12.26 11.70 12.18 274,210 -0.02(-0.16%)
May 31, 2024 12.34 12.58 12.10 12.20 309,309 +0.00(+0.00%)
May 30, 2024 12.12 12.28 11.89 12.20 226,826 +0.21(+1.75%)
May 29, 2024 12.03 12.43 11.83 11.99 281,139 -0.14(-1.15%)
May 28, 2024 12.05 12.37 11.98 12.13 281,108 +0.12(+1.00%)
May 24, 2024 12.20 12.57 11.92 12.01 244,957 -0.15(-1.23%)
May 23, 2024 12.36 12.49 12.02 12.16 215,268 -0.09(-0.73%)
May 22, 2024 12.70 12.73 12.03 12.25 411,680 -0.53(-4.15%)
May 21, 2024 13.08 13.19 12.63 12.78 470,158 -0.32(-2.44%)
May 20, 2024 12.05 13.19 12.00 13.10 858,896 +1.07(+8.89%)
May 17, 2024 11.80 12.17 11.65 12.03 496,348 +0.29(+2.47%)
May 16, 2024 10.76 11.84 10.69 11.74 779,220 +1.17(+11.07%)
May 15, 2024 11.04 11.04 9.850 10.57 593,057 -0.17(-1.58%)
May 14, 2024 10.38 10.79 10.38 10.74 274,970 +0.34(+3.27%)
May 13, 2024 10.52 10.60 10.33 10.40 369,960 -0.15(-1.42%)
May 10, 2024 10.60 10.76 10.52 10.55 293,432 -0.06(-0.57%)
May 09, 2024 10.29 10.69 10.29 10.61 382,144 +0.36(+3.51%)
May 08, 2024 10.23 10.41 10.11 10.25 318,611 +0.03(+0.29%)
May 07, 2024 9.600 10.23 9.590 10.22 587,638 +0.62(+6.46%)
May 06, 2024 9.650 9.750 9.410 9.600 241,726 -0.05(-0.52%)
May 03, 2024 9.600 9.660 9.414 9.650 197,769 +0.08(+0.78%)
May 02, 2024 9.340 9.610 9.330 9.575 230,608 +0.30(+3.29%)
May 01, 2024 9.550 9.550 9.210 9.270 186,752 -0.30(-3.13%)
Apr 30, 2024 9.490 9.710 9.400 9.570 255,160 +0.08(+0.84%)
Apr 29, 2024 9.600 9.630 9.250 9.490 238,316 -0.08(-0.84%)
Apr 26, 2024 9.420 9.700 9.367 9.570 209,249 +0.12(+1.27%)
Apr 25, 2024 9.380 9.520 9.300 9.450 167,446 +0.04(+0.43%)
Apr 24, 2024 9.470 9.644 9.310 9.410 182,588 -0.05(-0.53%)
Apr 23, 2024 9.320 9.550 9.160 9.460 232,922 +0.14(+1.50%)
Apr 22, 2024 9.350 9.480 9.110 9.320 228,877 +0.01(+0.11%)
Apr 19, 2024 9.660 9.660 9.260 9.310 252,409 -0.24(-2.51%)
Apr 18, 2024 9.250 9.650 9.010 9.550 535,749 +0.27(+2.91%)
Apr 17, 2024 9.300 9.370 9.040 9.280 557,617 +0.22(+2.48%)
Apr 16, 2024 8.490 9.310 8.370 9.055 1,312,690 +0.57(+6.78%)
Apr 15, 2024 8.800 8.940 8.440 8.480 182,463 -0.23(-2.64%)
Apr 12, 2024 8.880 9.060 8.670 8.710 200,250 -0.21(-2.35%)
Apr 11, 2024 8.820 9.380 8.820 8.920 474,185 +0.27(+3.12%)
Apr 10, 2024 8.530 8.860 8.480 8.650 293,491 +0.21(+2.49%)
Apr 09, 2024 8.800 8.840 8.430 8.440 198,887 -0.36(-4.09%)
Apr 08, 2024 8.650 9.222 8.630 8.800 654,614 +0.56(+6.80%)
Apr 05, 2024 8.470 8.560 8.230 8.240 186,092 -0.23(-2.72%)
Apr 04, 2024 8.780 8.780 8.430 8.470 104,568 -0.27(-3.09%)
Apr 03, 2024 8.510 8.900 8.510 8.740 149,559 +0.30(+3.55%)
Apr 02, 2024 8.620 8.620 8.320 8.440 270,865 -0.17(-1.97%)
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.