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

Seanergy Maritime Hl (NQ: SHIP )

11.34 +0.40 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 151.49 163.37 148.52 148.52 944 -5.94(-3.85%)
Dec 28, 2018 158.91 158.91 148.52 154.46 109 -0.59(-0.38%)
Dec 27, 2018 154.46 159.80 148.52 155.05 109 +0.59(+0.39%)
Dec 26, 2018 148.52 160.40 148.52 154.46 196 +1.48(+0.97%)
Dec 24, 2018 151.49 154.46 148.81 152.97 126 -1.48(-0.96%)
Dec 21, 2018 151.49 157.43 151.49 154.46 274 -2.97(-1.89%)
Dec 20, 2018 169.34 172.28 151.75 157.43 656 -11.88(-7.02%)
Dec 19, 2018 169.31 178.22 157.43 169.31 152 +0.00(+0.00%)
Dec 18, 2018 178.22 184.16 155.94 169.31 331 +5.94(+3.64%)
Dec 17, 2018 181.22 183.27 163.37 163.37 87 -20.50(-11.15%)
Dec 14, 2018 187.13 187.13 161.88 183.86 216 +5.05(+2.82%)
Dec 13, 2018 175.25 190.10 175.25 178.81 322 +0.59(+0.33%)
Dec 12, 2018 178.22 190.10 175.25 178.22 152 -0.03(-0.02%)
Dec 11, 2018 181.19 190.10 175.28 178.25 289 -11.79(-6.20%)
Dec 10, 2018 198.86 198.95 181.78 190.04 94 -0.06(-0.03%)
Dec 07, 2018 184.16 194.56 182.38 190.10 312 +7.43(+4.07%)
Dec 06, 2018 193.07 193.07 149.29 182.67 283 -13.37(-6.82%)
Dec 04, 2018 199.01 199.01 182.67 196.04 217 -4.72(-2.35%)
Dec 03, 2018 212.11 212.11 194.50 200.76 178 -1.22(-0.60%)
Nov 30, 2018 207.92 210.89 193.07 201.98 376 -8.79(-4.17%)
Nov 29, 2018 222.77 233.94 201.98 210.77 1,413 +5.79(+2.83%)
Nov 28, 2018 204.95 209.88 190.10 204.98 491 +9.15(+4.67%)
Nov 27, 2018 201.98 202.40 187.13 195.83 452 -0.21(-0.11%)
Nov 26, 2018 193.43 210.89 186.83 196.04 207 +8.91(+4.76%)
Nov 23, 2018 190.10 190.10 178.22 187.13 119 -5.05(-2.63%)
Nov 21, 2018 192.18 192.18 192.18 0 +2.08(+1.09%)
Nov 20, 2018 207.92 207.92 187.40 190.10 318 -14.85(-7.25%)
Nov 19, 2018 213.86 219.80 199.01 204.95 537 -5.94(-2.82%)
Nov 16, 2018 210.89 219.80 207.92 210.89 208 -11.88(-5.33%)
Nov 15, 2018 222.77 224.20 211.19 222.77 202 +11.61(+5.50%)
Nov 14, 2018 216.83 231.36 209.20 211.16 459 -10.81(-4.87%)
Nov 13, 2018 237.62 237.62 219.80 221.97 713 -3.56(-1.58%)
Nov 12, 2018 231.69 233.17 222.77 225.54 942 -6.15(-2.65%)
Nov 09, 2018 240.60 243.57 228.71 231.69 1,331 -11.94(-4.90%)
Nov 08, 2018 242.08 246.51 237.62 243.62 764 -11.82(-4.63%)
Nov 07, 2018 261.39 261.39 243.57 255.45 569 -8.88(-3.36%)
Nov 06, 2018 263.73 267.33 255.48 264.33 473 -0.03(-0.01%)
Nov 05, 2018 264.36 270.30 258.42 264.36 468 +0.00(+0.00%)
Nov 02, 2018 271.78 271.78 255.45 264.36 754 -8.91(-3.26%)
Nov 01, 2018 273.27 279.21 264.36 273.27 1,530 +2.97(+1.10%)
Oct 31, 2018 273.27 276.24 258.42 270.30 1,516 +11.88(+4.60%)
Oct 30, 2018 267.33 267.33 252.48 258.42 529 -8.91(-3.33%)
Oct 29, 2018 268.22 282.18 255.45 267.33 1,662 +16.34(+6.51%)
Oct 26, 2018 258.42 267.33 243.57 250.99 896 -1.49(-0.59%)
Oct 25, 2018 246.54 261.39 243.57 252.48 555 +0.00(+0.00%)
Oct 24, 2018 261.39 276.24 246.54 252.48 2,099 -11.88(-4.49%)
Oct 23, 2018 273.27 276.24 243.57 264.36 2,389 -23.76(-8.25%)
Oct 22, 2018 273.27 323.76 270.30 288.12 9,861 +32.67(+12.79%)
Oct 19, 2018 261.39 267.33 255.45 255.45 168 +1.75(+0.69%)
Oct 18, 2018 258.71 258.74 234.66 253.69 545 -7.69(-2.94%)
Oct 17, 2018 261.39 261.39 246.57 261.39 455 +0.00(+0.00%)
Oct 16, 2018 261.39 272.97 257.68 261.39 788 -7.49(-2.78%)
Oct 15, 2018 256.72 273.27 256.72 268.87 700 +1.55(+0.58%)
Oct 12, 2018 255.45 267.33 255.45 267.33 387 +12.18(+4.77%)
Oct 11, 2018 255.45 264.36 252.77 255.15 70 -3.27(-1.26%)
Oct 10, 2018 243.57 261.36 243.57 258.42 125 -3.00(-1.15%)
Oct 09, 2018 264.36 264.36 259.40 261.42 164 +3.86(+1.50%)
Oct 08, 2018 256.93 273.24 256.93 257.56 175 -6.80(-2.57%)
Oct 05, 2018 273.27 273.27 261.39 264.36 119 +2.97(+1.14%)
Oct 04, 2018 270.30 276.24 258.42 261.39 623 -7.43(-2.76%)
Oct 03, 2018 270.00 270.30 264.36 268.81 144 +2.76(+1.04%)
Oct 02, 2018 267.33 270.30 256.93 266.05 175 +10.57(+4.14%)
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.