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 (%)
Apr 30, 2019
534.74
576.90
528.14
533.66
240
-2.51(-0.47%)
Apr 29, 2019
495.13
554.65
488.53
536.17
223
+26.51(+5.20%)
Apr 26, 2019
520.22
523.30
501.95
509.66
193
-14.52(-2.77%)
Apr 25, 2019
529.46
532.10
522.86
524.18
47
-5.02(-0.95%)
Apr 24, 2019
525.50
573.77
516.26
529.20
85
+1.06(+0.20%)
Apr 23, 2019
549.27
549.27
521.54
528.14
110
-13.43(-2.48%)
Apr 22, 2019
533.42
554.55
533.42
541.57
67
+4.19(+0.78%)
Apr 18, 2019
561.15
561.15
528.14
537.38
199
-24.60(-4.38%)
Apr 17, 2019
574.36
599.43
545.32
561.98
181
-1.81(-0.32%)
Apr 16, 2019
598.32
598.32
532.10
563.79
180
-35.65(-5.95%)
Apr 15, 2019
616.34
616.34
562.26
599.44
239
+10.56(+1.79%)
Apr 12, 2019
578.36
693.17
562.47
588.88
870
+32.48(+5.84%)
Apr 11, 2019
591.52
591.52
547.95
556.40
104
-3.92(-0.70%)
Apr 10, 2019
542.67
577.00
542.67
560.32
89
-4.81(-0.85%)
Apr 09, 2019
566.43
574.36
558.38
565.12
139
+0.01(+0.00%)
Apr 08, 2019
577.00
578.32
542.67
565.11
330
-32.02(-5.36%)
Apr 05, 2019
586.24
613.97
586.24
597.13
255
+9.57(+1.63%)
Apr 04, 2019
583.60
594.16
574.36
587.56
164
+7.92(+1.37%)
Apr 03, 2019
587.56
594.16
570.39
579.64
238
-6.60(-1.13%)
Apr 02, 2019
550.59
633.77
537.38
586.24
783
+5.28(+0.91%)
Apr 01, 2019
546.30
586.24
521.67
580.96
323
+39.61(+7.32%)
Mar 29, 2019
557.19
565.11
533.42
541.35
382
-17.16(-3.07%)
Mar 28, 2019
627.17
627.17
557.19
558.51
854
-83.18(-12.96%)
Mar 27, 2019
732.80
971.78
633.77
641.69
6,167
-75.26(-10.50%)
Mar 26, 2019
561.15
731.48
561.15
716.95
3,085
+157.12(+28.07%)
Mar 25, 2019
554.55
607.36
532.10
559.83
746
+6.60(+1.19%)
Mar 22, 2019
528.14
563.79
521.54
553.23
624
+33.01(+6.35%)
Mar 21, 2019
546.63
580.96
476.65
520.22
2,363
-39.61(-7.08%)
Mar 20, 2019
639.05
736.76
554.55
559.83
1,262
-172.97(-23.60%)
Mar 19, 2019
871.43
871.43
693.19
732.80
422
-136.86(-15.74%)
Mar 18, 2019
845.69
870.25
812.02
869.65
62
+46.94(+5.71%)
Mar 15, 2019
802.12
843.71
802.12
822.71
39
+16.64(+2.06%)
Mar 14, 2019
846.68
867.87
792.21
806.08
86
-20.60(-2.49%)
Mar 13, 2019
847.27
847.27
787.26
826.67
80
-24.95(-2.93%)
Mar 12, 2019
911.04
930.85
812.02
851.63
148
-33.67(-3.80%)
Mar 11, 2019
1010
1010
871.43
885.30
300
-45.36(-4.87%)
Mar 08, 2019
896.39
970.46
871.63
930.65
274
+33.87(+3.78%)
Mar 07, 2019
911.04
948.67
816.57
896.78
294
-30.11(-3.25%)
Mar 06, 2019
950.06
950.66
911.04
926.89
35
-21.59(-2.28%)
Mar 05, 2019
930.85
950.66
911.04
948.48
21
+8.91(+0.95%)
Mar 04, 2019
950.66
950.66
891.44
939.57
47
-11.09(-1.17%)
Mar 01, 2019
1010
1010
950.66
950.66
50
-33.67(-3.42%)
Feb 28, 2019
1010
1010
980.36
984.33
32
-33.87(-3.33%)
Feb 27, 2019
1010
1069
1010
1018
7
-11.69(-1.14%)
Feb 26, 2019
1069
1069
1018
1030
30
-10.49(-1.01%)
Feb 25, 2019
1089
1089
1040
1040
11
+30.30(+3.00%)
Feb 22, 2019
1069
1069
1010
1010
25
-38.23(-3.65%)
Feb 21, 2019
1069
1069
990.47
1048
2
+57.83(+5.84%)
Feb 20, 2019
1027
1068
990.47
990.47
90
-36.45(-3.55%)
Feb 19, 2019
998.19
1049
971.05
1027
33
+36.64(+3.70%)
Feb 15, 2019
990.27
990.27
970.46
990.27
46
+5.15(+0.52%)
Feb 14, 2019
967.29
989.47
927.48
985.12
19
+34.06(+3.58%)
Feb 13, 2019
927.88
964.12
927.88
951.05
8
+16.24(+1.74%)
Feb 12, 2019
905.50
940.75
893.02
934.81
31
+19.01(+2.08%)
Feb 11, 2019
901.54
928.47
877.38
915.80
37
-15.05(-1.62%)
Feb 08, 2019
930.85
930.85
881.34
930.85
25
-3.17(-0.34%)
Feb 07, 2019
915.40
935.41
871.63
934.02
67
+3.17(+0.34%)
Feb 06, 2019
956.60
962.34
911.04
930.85
72
+19.81(+2.17%)
Feb 05, 2019
966.50
966.50
911.04
911.04
42
-15.85(-1.71%)
Feb 04, 2019
935.60
970.26
911.04
926.89
30
-3.96(-0.43%)
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
.