Seanergy Maritime Hl (NQ: SHIP )

0.8522 USD -0.0326 (-3.68%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 0.9000 0.9100 0.8225 0.8522 8,361,582 -0.03(-3.68%)
Jan 19, 2021 0.8450 0.9350 0.8200 0.8848 18,257,773 +0.07(+9.25%)
Jan 15, 2021 0.8479 0.8548 0.8000 0.8099 7,817,100 -0.02(-2.42%)
Jan 14, 2021 0.8400 0.8800 0.7700 0.8300 13,087,344 +0.00(+0.00%)
Jan 13, 2021 0.9400 0.9600 0.8100 0.8300 19,593,747 -0.03(-3.49%)
Jan 12, 2021 0.8600 1.050 0.8200 0.8600 53,661,912 +0.04(+4.88%)
Jan 11, 2021 0.6400 0.8600 0.6300 0.8200 42,682,144 +0.20(+31.83%)
Jan 08, 2021 0.6100 0.6497 0.5931 0.6220 12,149,100 +0.03(+4.98%)
Jan 07, 2021 0.5500 0.6348 0.5400 0.5925 15,449,114 +0.05(+10.13%)
Jan 06, 2021 0.5800 0.5819 0.5300 0.5380 7,241,245 -0.03(-4.78%)
Jan 05, 2021 0.5177 0.5900 0.5059 0.5650 12,476,301 +0.06(+10.91%)
Jan 04, 2021 0.5459 0.5502 0.4875 0.5094 6,923,525 -0.03(-5.25%)
Dec 31, 2020 0.5376 0.5376 0.5376 7,266,934 +0.04(+6.99%)
Dec 30, 2020 0.5100 0.5230 0.4900 0.5025 7,266,934 +0.02(+4.69%)
Dec 29, 2020 0.4900 0.5200 0.4800 0.4800 3,314,364 -0.00(-0.04%)
Dec 28, 2020 0.5300 0.5478 0.4802 0.4802 5,739,024 -0.03(-5.77%)
Dec 24, 2020 0.4960 0.5365 0.4959 0.5096 5,207,600 +0.02(+4.26%)
Dec 23, 2020 0.4800 0.4990 0.4761 0.4888 4,060,386 +0.01(+2.62%)
Dec 22, 2020 0.4700 0.4850 0.4602 0.4763 4,093,762 +0.01(+1.60%)
Dec 21, 2020 0.4750 0.4800 0.4646 0.4688 2,875,423 -0.01(-2.33%)
Dec 18, 2020 0.4800 0.4950 0.4770 0.4800 2,195,100 -0.00(-0.21%)
Dec 17, 2020 0.4890 0.4896 0.4800 0.4810 2,454,474 -0.01(-2.04%)
Dec 16, 2020 0.4988 0.4988 0.4800 0.4910 2,619,711 -0.01(-1.43%)
Dec 15, 2020 0.5000 0.5300 0.4850 0.4981 7,014,612 +0.01(+1.14%)
Dec 14, 2020 0.4946 0.5000 0.4802 0.4925 4,012,038 +0.00(+0.51%)
Dec 11, 2020 0.5200 0.5200 0.4860 0.4900 4,600,100 -0.03(-5.77%)
Dec 10, 2020 0.5100 0.5300 0.4800 0.5200 6,144,042 +0.02(+3.61%)
Dec 09, 2020 0.5400 0.5487 0.4900 0.5019 6,830,789 -0.01(-1.59%)
Dec 08, 2020 0.5300 0.5400 0.5000 0.5100 6,893,200 -0.03(-5.31%)
Dec 07, 2020 0.5734 0.6050 0.5200 0.5386 19,343,078 -0.08(-13.13%)
Dec 04, 2020 0.4740 0.6699 0.4700 0.6200 66,534,700 +0.15(+31.91%)
Dec 03, 2020 0.4700 0.4800 0.4600 0.4700 2,382,419 +0.00(+0.00%)
Dec 02, 2020 0.4700 0.4800 0.4500 0.4700 4,135,261 -0.00(-0.53%)
Dec 01, 2020 0.4800 0.4992 0.4680 0.4725 4,476,308 +0.00(+0.62%)
Nov 30, 2020 0.4600 0.4770 0.4540 0.4696 2,848,258 +0.01(+1.10%)
Nov 27, 2020 0.4675 0.4679 0.4550 0.4645 1,754,800 +0.01(+1.75%)
Nov 25, 2020 0.4650 0.4799 0.4500 0.4565 5,010,100 -0.01(-2.87%)
Nov 24, 2020 0.4700 0.4700 0.4500 0.4700 4,820,000 +0.00(+0.00%)
Nov 23, 2020 0.4400 0.4700 0.4200 0.4700 6,988,403 +0.03(+6.82%)
Nov 20, 2020 0.4430 0.4488 0.4350 0.4400 3,776,900 +0.00(+0.00%)
Nov 19, 2020 0.4400 0.4500 0.4300 0.4400 6,230,220 -0.01(-1.12%)
Nov 18, 2020 0.4500 0.4697 0.4403 0.4450 8,575,055 -0.04(-8.92%)
Nov 17, 2020 0.4900 0.4949 0.4600 0.4886 4,631,617 -0.00(-0.29%)
Nov 16, 2020 0.4800 0.4900 0.4700 0.4900 2,938,580 +0.01(+2.13%)
Nov 13, 2020 0.4501 0.4798 0.4300 0.4798 3,944,900 +0.01(+2.43%)
Nov 12, 2020 0.4941 0.4941 0.4600 0.4684 7,182,245 +0.01(+3.06%)
Nov 11, 2020 0.4791 0.4840 0.4403 0.4545 11,004,220 -0.01(-1.20%)
Nov 10, 2020 0.4400 0.4800 0.4300 0.4600 4,882,636 +0.02(+4.55%)
Nov 09, 2020 0.4500 0.4600 0.4400 0.4400 4,242,626 -0.00(-0.02%)
Nov 06, 2020 0.4190 0.4569 0.4000 0.4401 6,117,500 +0.02(+4.79%)
Nov 05, 2020 0.4200 0.4300 0.4100 0.4200 3,111,098 +0.00(+0.07%)
Nov 04, 2020 0.4300 0.4340 0.4051 0.4197 4,032,710 -0.01(-2.40%)
Nov 03, 2020 0.4300 0.4600 0.4200 0.4300 5,790,822 +0.00(+0.00%)
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.