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

Seanergy Maritime Hl (NQ: SHIP )

12.08 -0.52 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 668.32 698.02 608.91 608.91 153 -44.56(-6.82%)
Oct 28, 2016 668.32 690.45 653.47 653.47 39 -14.85(-2.22%)
Oct 27, 2016 698.02 698.02 623.77 668.32 173 -29.70(-4.26%)
Oct 26, 2016 733.97 831.69 698.02 698.02 139 -44.55(-6.00%)
Oct 25, 2016 705.90 861.39 705.90 742.58 315 -29.73(-3.85%)
Oct 24, 2016 757.43 787.13 727.73 772.31 125 +14.88(+1.96%)
Oct 21, 2016 801.99 801.99 757.43 757.43 37 -14.85(-1.92%)
Oct 20, 2016 742.58 831.69 742.58 772.28 303 +59.41(+8.33%)
Oct 19, 2016 757.43 770.80 712.88 712.88 56 -44.56(-5.88%)
Oct 18, 2016 772.28 772.28 757.43 757.43 16 -14.85(-1.92%)
Oct 17, 2016 831.69 831.69 772.28 772.28 95 -8.91(-1.14%)
Oct 14, 2016 807.93 816.42 778.22 781.19 153 -3.00(-0.38%)
Oct 13, 2016 816.84 846.36 772.28 784.19 227 -26.70(-3.29%)
Oct 12, 2016 819.81 819.81 784.16 810.90 32 +23.76(+3.02%)
Oct 11, 2016 806.38 828.72 787.13 787.13 34 -29.70(-3.64%)
Oct 10, 2016 787.16 825.72 775.25 816.84 72 +8.91(+1.10%)
Oct 07, 2016 855.45 855.45 787.13 807.93 256 -11.88(-1.45%)
Oct 06, 2016 876.24 876.24 816.84 819.81 365 -56.44(-6.44%)
Oct 05, 2016 876.24 881.68 831.69 876.24 229 -2.97(-0.34%)
Oct 04, 2016 891.10 891.10 849.81 879.21 81 -20.79(-2.31%)
Oct 03, 2016 905.95 914.86 864.36 900.01 139 -17.82(-1.94%)
Sep 30, 2016 950.50 950.50 876.24 917.83 162 +17.82(+1.98%)
Sep 29, 2016 1063 1063 861.39 900.01 496 -47.52(-5.02%)
Sep 28, 2016 932.68 1007 861.39 947.53 593 +5.94(+0.63%)
Sep 27, 2016 1040 1063 920.80 941.59 936 -53.47(-5.37%)
Sep 26, 2016 960.12 1245 909.18 995.06 4,064 +32.67(+3.40%)
Sep 23, 2016 962.38 995.06 914.86 962.38 100 -2.97(-0.31%)
Sep 22, 2016 938.62 974.26 911.26 965.35 193 +44.55(+4.84%)
Sep 21, 2016 812.08 965.35 812.08 920.80 569 +121.78(+15.24%)
Sep 20, 2016 804.99 873.27 799.01 799.01 234 +0.00(+0.00%)
Sep 19, 2016 852.48 852.48 790.10 799.01 85 -62.38(-7.24%)
Sep 16, 2016 813.87 873.27 766.34 861.39 90 +32.67(+3.94%)
Sep 15, 2016 911.89 911.89 816.84 828.72 159 -50.50(-5.74%)
Sep 14, 2016 920.80 932.35 876.24 879.21 133 -77.23(-8.07%)
Sep 13, 2016 986.14 1025 891.12 956.44 83 -44.56(-4.45%)
Sep 12, 2016 986.14 1001 914.86 1001 49 +11.88(+1.20%)
Sep 09, 2016 974.26 989.12 944.56 989.12 127 -11.88(-1.19%)
Sep 08, 2016 932.68 1025 932.68 1001 154 +65.35(+6.98%)
Sep 07, 2016 926.74 989.41 926.74 935.65 90 +8.91(+0.96%)
Sep 06, 2016 983.17 1026 917.83 926.74 171 -62.38(-6.31%)
Sep 02, 2016 1022 989.12 989.12 989.12 371 -41.59(-4.03%)
Sep 01, 2016 1019 1245 998.03 1031 1,885 +5.94(+0.58%)
Aug 31, 2016 1096 1096 980.20 1025 54 -35.64(-3.36%)
Aug 30, 2016 1060 1114 1037 1060 153 -2.97(-0.28%)
Aug 29, 2016 1052 1099 1040 1063 128 +11.88(+1.13%)
Aug 26, 2016 1150 1218 1037 1051 872 -77.23(-6.84%)
Aug 25, 2016 1010 1286 1010 1129 1,552 +95.05(+9.20%)
Aug 24, 2016 962.38 1093 962.38 1034 565 +71.29(+7.41%)
Aug 23, 2016 980.23 993.81 932.98 962.38 55 -41.59(-4.14%)
Aug 22, 2016 1041 1054 950.50 1004 93 -74.25(-6.89%)
Aug 19, 2016 1147 1147 1040 1078 77 -44.56(-3.97%)
Aug 18, 2016 1105 1129 1057 1123 158 +8.91(+0.80%)
Aug 17, 2016 1144 1144 1043 1114 139 -11.88(-1.06%)
Aug 16, 2016 1120 1126 1054 1126 151 +0.00(+0.00%)
Aug 15, 2016 1215 1221 1093 1126 393 -98.02(-8.01%)
Aug 12, 2016 1289 1349 1114 1224 380 -83.17(-6.36%)
Aug 11, 2016 1280 1366 1233 1307 467 +11.88(+0.92%)
Aug 10, 2016 1411 1568 1203 1295 3,973 -130.69(-9.17%)
Aug 09, 2016 1393 1444 1340 1426 239 +17.82(+1.27%)
Aug 08, 2016 1423 1497 1337 1408 847 -121.78(-7.96%)
Aug 05, 2016 1378 2269 1373 1530 14,856 +199.01(+14.96%)
Aug 04, 2016 1607 1622 1307 1331 585 -228.72(-14.67%)
Aug 03, 2016 1717 1776 1441 1559 1,961 -282.18(-15.32%)
Aug 02, 2016 953.47 2347 953.47 1842 20,809 +980.21(+113.79%)
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.