Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seanergy Maritime Hl
(NQ:
SHIP
)
12.20
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
9.077
11.14
8.500
9.160
5,643,462
+0.08(+0.91%)
Jan 28, 2021
9.325
9.903
8.500
9.077
1,888,469
+0.33(+3.77%)
Jan 27, 2021
8.417
9.490
8.252
8.747
2,596,673
-1.16(-11.67%)
Jan 26, 2021
10.48
10.73
8.912
9.903
3,767,209
-0.08(-0.83%)
Jan 25, 2021
8.252
10.07
8.252
9.985
4,487,038
+1.86(+22.94%)
Jan 22, 2021
8.252
8.665
7.592
8.122
1,584,312
-0.21(-2.55%)
Jan 21, 2021
7.262
8.912
6.932
8.335
3,744,272
+1.30(+18.52%)
Jan 20, 2021
7.427
7.510
6.787
7.033
1,013,252
-0.23(-3.16%)
Jan 19, 2021
7.014
7.757
6.767
7.262
2,212,710
+0.58(+8.66%)
Jan 15, 2021
6.997
7.054
6.602
6.683
947,272
-0.17(-2.42%)
Jan 14, 2021
6.932
7.262
6.354
6.849
1,585,917
+0.00(+0.00%)
Jan 13, 2021
7.757
7.922
6.684
6.849
2,374,360
-0.25(-3.49%)
Jan 12, 2021
7.097
8.665
6.767
7.097
6,502,723
+0.33(+4.88%)
Jan 11, 2021
5.281
7.097
5.199
6.767
5,172,200
+1.63(+31.83%)
Jan 08, 2021
5.034
5.361
4.894
5.133
1,472,221
+0.24(+4.98%)
Jan 07, 2021
4.539
5.239
4.456
4.889
1,872,115
+0.45(+10.13%)
Jan 06, 2021
4.786
4.802
4.374
4.440
877,490
-0.22(-4.78%)
Jan 05, 2021
4.272
4.869
4.175
4.662
1,511,871
+0.46(+10.91%)
Jan 04, 2021
4.505
4.540
4.023
4.204
838,989
-0.23(-5.25%)
Dec 31, 2020
4.436
4.436
4.436
880,603
+0.29(+6.99%)
Dec 30, 2020
4.209
4.316
4.044
4.147
880,603
+0.19(+4.69%)
Dec 29, 2020
4.044
4.291
3.961
3.961
401,632
-0.00(-0.04%)
Dec 28, 2020
4.374
4.521
3.963
3.963
695,452
-0.24(-5.77%)
Dec 24, 2020
4.093
4.427
4.092
4.205
631,054
+0.17(+4.26%)
Dec 23, 2020
3.961
4.118
3.929
4.034
492,035
+0.10(+2.62%)
Dec 22, 2020
3.879
4.002
3.798
3.931
496,080
+0.06(+1.60%)
Dec 21, 2020
3.920
3.961
3.834
3.869
348,442
-0.09(-2.33%)
Dec 18, 2020
3.961
4.085
3.936
3.961
266,001
-0.01(-0.21%)
Dec 17, 2020
4.035
4.040
3.961
3.969
297,431
-0.08(-2.04%)
Dec 16, 2020
4.116
4.116
3.961
4.052
317,455
-0.06(-1.43%)
Dec 15, 2020
4.126
4.374
4.002
4.110
850,027
+0.05(+1.14%)
Dec 14, 2020
4.082
4.126
3.963
4.064
486,176
+0.02(+0.51%)
Dec 11, 2020
4.291
4.291
4.011
4.044
557,437
-0.25(-5.77%)
Dec 10, 2020
4.209
4.374
3.961
4.291
744,531
+0.15(+3.61%)
Dec 09, 2020
4.456
4.528
4.044
4.142
827,751
-0.07(-1.59%)
Dec 08, 2020
4.374
4.456
4.126
4.209
835,314
-0.24(-5.31%)
Dec 07, 2020
4.732
4.993
4.291
4.445
2,343,984
-0.67(-13.13%)
Dec 04, 2020
3.912
5.528
3.879
5.116
8,062,641
+1.24(+31.92%)
Dec 03, 2020
3.879
3.961
3.796
3.879
288,700
+0.00(+0.00%)
Dec 02, 2020
3.879
3.961
3.713
3.879
501,108
-0.02(-0.53%)
Dec 01, 2020
3.961
4.120
3.862
3.899
542,436
+0.02(+0.62%)
Nov 30, 2020
3.796
3.936
3.747
3.875
345,150
+0.04(+1.10%)
Nov 27, 2020
3.858
3.861
3.755
3.833
212,645
+0.07(+1.75%)
Nov 25, 2020
3.837
3.960
3.713
3.767
607,121
-0.11(-2.87%)
Nov 24, 2020
3.879
3.879
3.713
3.879
584,085
+0.00(+0.00%)
Nov 23, 2020
3.631
3.879
3.466
3.879
846,851
+0.25(+6.82%)
Nov 20, 2020
3.656
3.704
3.590
3.631
457,682
+0.00(+0.00%)
Nov 19, 2020
3.631
3.713
3.548
3.631
754,974
-0.04(-1.12%)
Nov 18, 2020
3.713
3.876
3.633
3.672
1,039,120
-0.36(-8.92%)
Nov 17, 2020
4.044
4.084
3.796
4.032
561,257
-0.01(-0.29%)
Nov 16, 2020
3.961
4.044
3.879
4.044
356,095
+0.08(+2.13%)
Nov 13, 2020
3.714
3.959
3.548
3.959
478,041
+0.09(+2.43%)
Nov 12, 2020
4.077
4.077
3.796
3.865
870,340
+0.11(+3.06%)
Nov 11, 2020
3.954
3.994
3.633
3.751
1,333,485
-0.05(-1.20%)
Nov 10, 2020
3.631
3.961
3.548
3.796
591,675
+0.17(+4.55%)
Nov 09, 2020
3.713
3.796
3.631
3.631
514,119
-0.00(-0.02%)
Nov 06, 2020
3.458
3.770
3.301
3.632
741,315
+0.17(+4.79%)
Nov 05, 2020
3.466
3.548
3.383
3.466
377,001
+0.00(+0.07%)
Nov 04, 2020
3.548
3.581
3.343
3.463
488,681
-0.08(-2.40%)
Nov 03, 2020
3.548
3.796
3.466
3.548
701,728
+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
.