Seanergy Maritime Hl (NQ: SHIP )

9.500 -0.200 (-2.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 9.610 9.705 9.450 9.700 173,046 +0.08(+0.83%)
Oct 28, 2024 9.740 9.780 9.510 9.620 210,019 -0.13(-1.33%)
Oct 25, 2024 9.800 9.960 9.710 9.750 160,305 -0.05(-0.51%)
Oct 24, 2024 9.870 9.930 9.660 9.800 136,347 -0.07(-0.71%)
Oct 23, 2024 9.910 9.920 9.640 9.870 197,195 -0.11(-1.10%)
Oct 22, 2024 10.14 10.21 9.960 9.980 257,202 -0.16(-1.58%)
Oct 21, 2024 10.44 10.55 10.02 10.14 283,569 -0.26(-2.50%)
Oct 18, 2024 10.70 10.74 10.27 10.40 197,621 -0.25(-2.35%)
Oct 17, 2024 10.49 10.83 10.39 10.65 202,724 +0.26(+2.50%)
Oct 16, 2024 10.34 10.42 10.15 10.39 233,126 +0.19(+1.86%)
Oct 15, 2024 10.23 10.25 9.920 10.20 316,656 -0.21(-2.02%)
Oct 14, 2024 10.80 10.80 10.31 10.41 267,496 -0.37(-3.43%)
Oct 11, 2024 10.80 10.93 10.66 10.78 187,762 +0.07(+0.65%)
Oct 10, 2024 10.79 10.90 10.57 10.71 240,853 -0.08(-0.74%)
Oct 09, 2024 11.20 11.20 10.71 10.79 316,008 -0.52(-4.60%)
Oct 08, 2024 11.92 11.99 11.22 11.31 411,815 -0.67(-5.59%)
Oct 07, 2024 12.18 12.50 11.92 11.98 277,763 -0.20(-1.64%)
Oct 04, 2024 12.15 12.24 11.97 12.18 338,838 +0.19(+1.58%)
Oct 03, 2024 12.10 12.19 11.93 11.99 166,989 -0.11(-0.91%)
Oct 02, 2024 11.91 12.29 11.90 12.10 225,297 +0.20(+1.68%)
Oct 01, 2024 12.35 12.35 11.88 11.90 307,186 -0.52(-4.19%)
Sep 30, 2024 12.22 12.65 12.10 12.42 346,639 +0.34(+2.81%)
Sep 27, 2024 12.35 12.50 11.92 12.08 263,216 -0.27(-2.15%)
Sep 26, 2024 12.21 12.39 12.13 12.35 375,951 +0.13(+1.08%)
Sep 25, 2024 12.01 12.31 11.89 12.21 563,324 +0.44(+3.75%)
Sep 24, 2024 11.62 11.80 11.23 11.77 468,718 +0.36(+3.18%)
Sep 23, 2024 11.13 11.57 10.87 11.41 258,193 +0.29(+2.65%)
Sep 20, 2024 10.77 11.50 10.49 11.11 299,935 +0.39(+3.66%)
Sep 19, 2024 10.88 10.88 10.58 10.72 160,667 +0.12(+1.11%)
Sep 18, 2024 10.59 10.88 10.51 10.61 95,368 +0.01(+0.09%)
Sep 17, 2024 10.85 10.90 10.43 10.60 118,081 -0.17(-1.55%)
Sep 16, 2024 10.20 10.81 10.14 10.76 267,016 +0.70(+6.91%)
Sep 13, 2024 10.02 10.12 9.811 10.07 180,973 +0.05(+0.49%)
Sep 12, 2024 10.13 10.26 9.968 10.02 111,124 -0.06(-0.58%)
Sep 11, 2024 9.900 10.14 9.841 10.08 128,327 +0.21(+2.09%)
Sep 10, 2024 9.929 9.963 9.684 9.870 121,605 -0.06(-0.59%)
Sep 09, 2024 10.13 10.18 9.900 9.929 172,074 -0.15(-1.46%)
Sep 06, 2024 10.37 10.50 9.988 10.08 213,306 -0.32(-3.11%)
Sep 05, 2024 10.87 10.87 10.32 10.40 157,132 -0.40(-3.72%)
Sep 04, 2024 10.80 10.99 10.78 10.80 99,803 -0.07(-0.63%)
Sep 03, 2024 11.10 11.16 10.68 10.87 197,531 -0.40(-3.56%)
Aug 30, 2024 10.81 11.35 10.81 11.27 200,018 +0.45(+4.17%)
Aug 29, 2024 11.04 11.06 10.62 10.82 140,934 -0.10(-0.90%)
Aug 28, 2024 11.02 11.15 10.79 10.92 223,643 -0.11(-0.98%)
Aug 27, 2024 10.78 11.11 10.73 11.03 146,362 +0.28(+2.65%)
Aug 26, 2024 10.65 10.98 10.63 10.74 107,187 +0.13(+1.20%)
Aug 23, 2024 10.61 10.80 10.56 10.62 113,638 +0.03(+0.28%)
Aug 22, 2024 10.88 10.95 10.53 10.59 125,805 -0.28(-2.62%)
Aug 21, 2024 10.62 10.87 10.51 10.87 132,426 +0.37(+3.55%)
Aug 20, 2024 10.90 10.90 10.33 10.50 337,333 -0.42(-3.86%)
Aug 19, 2024 11.37 11.42 10.81 10.92 296,805 -0.29(-2.62%)
Aug 16, 2024 10.87 11.25 10.87 11.21 191,042 +0.31(+2.88%)
Aug 15, 2024 10.63 10.98 10.45 10.90 338,708 +0.26(+2.49%)
Aug 14, 2024 10.56 10.72 10.37 10.63 295,466 +0.19(+1.78%)
Aug 13, 2024 10.22 10.57 10.11 10.45 212,329 +0.36(+3.60%)
Aug 12, 2024 10.06 10.19 9.772 10.09 195,619 +0.03(+0.29%)
Aug 09, 2024 9.968 10.32 9.860 10.06 140,806 +0.04(+0.39%)
Aug 08, 2024 9.880 10.16 9.517 10.02 231,804 +0.26(+2.71%)
Aug 07, 2024 10.07 10.33 9.674 9.752 373,373 -0.04(-0.40%)
Aug 06, 2024 9.311 10.12 9.106 9.792 861,940 +1.20(+13.91%)
Aug 05, 2024 8.155 8.645 8.135 8.596 233,532 -0.24(-2.66%)
Aug 02, 2024 8.812 8.949 8.586 8.831 292,547 -0.16(-1.74%)
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.