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 (%)
Aug 31, 2022
5.056
5.139
4.689
4.790
335,374
-0.23(-4.54%)
Aug 30, 2022
5.145
5.411
4.967
5.018
316,413
-0.35(-6.57%)
Aug 29, 2022
5.056
5.388
5.056
5.371
310,983
+0.31(+6.02%)
Aug 26, 2022
5.308
5.317
5.012
5.066
248,133
-0.21(-4.03%)
Aug 25, 2022
5.428
5.462
5.277
5.278
337,360
-0.16(-2.90%)
Aug 24, 2022
5.677
5.677
5.259
5.436
360,647
-0.27(-4.65%)
Aug 23, 2022
5.677
5.747
5.588
5.702
211,010
+0.13(+2.36%)
Aug 22, 2022
5.810
5.831
5.505
5.570
295,688
-0.26(-4.47%)
Aug 19, 2022
6.032
6.098
5.802
5.831
351,697
-0.27(-4.48%)
Aug 18, 2022
6.386
6.386
6.014
6.104
458,552
-0.21(-3.34%)
Aug 17, 2022
6.298
6.386
6.142
6.315
236,910
+0.03(+0.48%)
Aug 16, 2022
6.564
6.610
6.227
6.285
312,147
-0.15(-2.33%)
Aug 15, 2022
6.386
6.564
6.320
6.435
507,467
-0.14(-2.18%)
Aug 12, 2022
6.652
6.741
6.457
6.579
281,275
-0.11(-1.58%)
Aug 11, 2022
6.660
6.660
6.550
6.684
309,774
+0.05(+0.76%)
Aug 10, 2022
6.564
6.780
6.510
6.634
263,127
+0.10(+1.48%)
Aug 09, 2022
6.806
6.830
6.392
6.537
253,022
-0.02(-0.30%)
Aug 08, 2022
6.386
6.705
6.238
6.557
354,710
+0.21(+3.38%)
Aug 05, 2022
6.186
6.419
6.120
6.342
335,276
+0.22(+3.62%)
Aug 04, 2022
6.298
6.372
6.049
6.120
366,995
-0.24(-3.85%)
Aug 03, 2022
6.386
6.440
6.209
6.365
387,582
-0.07(-1.02%)
Aug 02, 2022
6.652
6.652
6.323
6.431
184,041
-0.03(-0.41%)
Aug 01, 2022
6.431
6.519
6.324
6.457
190,757
+0.16(+2.52%)
Jul 29, 2022
6.356
6.510
6.228
6.298
169,604
-0.06(-0.92%)
Jul 28, 2022
6.361
6.563
6.253
6.357
173,633
+0.04(+0.66%)
Jul 27, 2022
6.267
6.473
6.120
6.315
142,819
+0.05(+0.76%)
Jul 26, 2022
6.209
6.342
6.151
6.267
156,414
-0.02(-0.32%)
Jul 25, 2022
6.280
6.298
6.141
6.288
232,206
+0.01(+0.17%)
Jul 22, 2022
6.914
6.918
6.228
6.277
238,061
-0.55(-8.08%)
Jul 21, 2022
6.652
6.829
6.564
6.829
169,466
+0.09(+1.32%)
Jul 20, 2022
6.652
6.803
6.564
6.740
223,205
+0.09(+1.39%)
Jul 19, 2022
6.658
6.830
6.608
6.648
313,828
+0.07(+1.12%)
Jul 18, 2022
6.652
6.740
6.564
6.574
176,798
+0.14(+2.18%)
Jul 15, 2022
6.299
6.874
6.139
6.434
800,637
+0.25(+3.97%)
Jul 14, 2022
5.943
6.200
5.854
6.189
248,440
+0.10(+1.59%)
Jul 13, 2022
6.032
6.118
5.950
6.092
158,391
-0.02(-0.35%)
Jul 12, 2022
6.195
6.197
5.943
6.113
327,792
-0.23(-3.61%)
Jul 11, 2022
6.330
6.359
6.071
6.342
288,863
+0.02(+0.28%)
Jul 08, 2022
6.474
6.474
6.277
6.324
240,361
-0.06(-0.97%)
Jul 07, 2022
6.209
6.447
6.208
6.386
466,145
+0.44(+7.33%)
Jul 06, 2022
6.652
6.652
5.739
5.950
875,926
-0.70(-10.56%)
Jul 05, 2022
6.741
6.887
6.521
6.652
374,353
-0.24(-3.46%)
Jul 01, 2022
7.108
7.179
6.543
6.891
563,882
-0.34(-4.64%)
Jun 30, 2022
7.185
7.334
6.963
7.226
364,595
+0.04(+0.53%)
Jun 29, 2022
7.451
7.801
7.115
7.188
504,292
-0.21(-2.88%)
Jun 28, 2022
7.531
7.531
7.185
7.401
445,352
+0.04(+0.53%)
Jun 27, 2022
7.273
7.446
7.052
7.362
406,210
+0.24(+3.43%)
Jun 24, 2022
7.006
7.226
6.968
7.118
506,981
+0.15(+2.10%)
Jun 23, 2022
7.441
7.455
6.718
6.972
661,955
+0.00(+0.06%)
Jun 22, 2022
7.742
7.816
6.907
6.968
948,964
-0.84(-10.78%)
Jun 21, 2022
8.516
8.516
7.773
7.810
707,076
-0.55(-6.63%)
Jun 17, 2022
8.430
8.569
8.186
8.364
314,288
+0.00(+0.03%)
Jun 16, 2022
8.602
8.602
8.276
8.362
227,906
-0.41(-4.70%)
Jun 15, 2022
8.688
8.903
8.432
8.774
181,871
+0.09(+0.99%)
Jun 14, 2022
8.602
8.860
8.430
8.688
395,429
+0.36(+4.26%)
Jun 13, 2022
8.860
8.946
8.216
8.333
668,801
-0.66(-7.30%)
Jun 10, 2022
9.032
9.204
8.946
8.989
306,460
-0.04(-0.48%)
Jun 09, 2022
9.634
9.634
9.032
9.032
265,814
-0.52(-5.41%)
Jun 08, 2022
9.892
9.892
9.204
9.548
555,222
-0.34(-3.48%)
Jun 07, 2022
9.806
9.978
9.634
9.892
210,693
+0.09(+0.88%)
Jun 06, 2022
9.892
10.16
9.806
9.806
390,830
-0.34(-3.39%)
Jun 03, 2022
9.978
10.15
9.720
10.15
199,708
+0.09(+0.85%)
Jun 02, 2022
10.15
10.41
9.978
10.06
277,933
+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
.