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 (%)
Sep 30, 2021
11.88
12.38
11.39
11.97
1,217,019
+0.25(+2.11%)
Sep 29, 2021
12.96
13.04
11.64
11.72
2,265,555
-0.91(-7.19%)
Sep 28, 2021
12.87
13.20
12.21
12.63
2,085,494
-0.17(-1.29%)
Sep 27, 2021
11.55
13.37
11.55
12.79
2,853,129
+1.07(+9.15%)
Sep 24, 2021
11.55
11.92
11.31
11.72
1,103,063
+0.17(+1.43%)
Sep 23, 2021
11.55
12.09
10.98
11.55
1,510,048
+0.17(+1.45%)
Sep 22, 2021
11.31
11.80
11.14
11.39
767,735
+0.25(+2.22%)
Sep 21, 2021
11.14
11.38
10.89
11.14
750,280
+0.16(+1.50%)
Sep 20, 2021
11.55
11.55
10.89
10.98
1,547,902
-1.32(-10.74%)
Sep 17, 2021
11.55
12.38
10.89
12.30
2,360,031
+0.50(+4.20%)
Sep 16, 2021
12.54
13.04
11.64
11.80
1,831,111
-0.74(-5.92%)
Sep 15, 2021
11.88
13.04
11.39
12.54
2,507,641
+0.83(+7.04%)
Sep 14, 2021
11.64
11.97
10.81
11.72
1,723,585
+0.17(+1.43%)
Sep 13, 2021
10.48
11.88
10.32
11.55
3,057,578
+1.24(+12.00%)
Sep 10, 2021
10.07
10.56
10.07
10.32
715,953
+0.45(+4.60%)
Sep 09, 2021
9.738
10.15
9.655
9.861
657,935
+0.12(+1.27%)
Sep 08, 2021
9.985
9.985
9.325
9.738
990,220
-0.17(-1.67%)
Sep 07, 2021
10.56
10.69
9.903
9.903
740,887
-0.58(-5.51%)
Sep 03, 2021
10.73
10.73
10.40
10.48
401,648
-0.33(-3.05%)
Sep 02, 2021
10.15
10.98
10.17
10.81
1,243,685
+0.74(+7.38%)
Sep 01, 2021
10.15
10.40
9.903
10.07
821,323
-0.25(-2.40%)
Aug 31, 2021
10.32
10.65
9.991
10.32
988,031
-0.33(-3.10%)
Aug 30, 2021
10.40
10.65
9.903
10.65
1,085,795
+0.25(+2.38%)
Aug 27, 2021
10.07
10.56
9.820
10.40
1,423,969
+0.66(+6.78%)
Aug 26, 2021
9.820
10.15
9.573
9.738
592,622
-0.17(-1.67%)
Aug 25, 2021
9.820
10.07
9.507
9.903
1,095,336
+0.17(+1.69%)
Aug 24, 2021
9.573
9.820
9.325
9.738
797,899
+0.50(+5.36%)
Aug 23, 2021
9.077
9.490
9.077
9.242
776,201
+0.41(+4.67%)
Aug 20, 2021
8.747
9.325
8.665
8.830
604,107
+0.08(+0.94%)
Aug 19, 2021
9.077
9.242
8.582
8.747
663,786
-0.58(-6.19%)
Aug 18, 2021
9.242
9.655
9.077
9.325
619,446
+0.33(+3.67%)
Aug 17, 2021
8.995
9.325
8.747
8.995
797,801
-0.25(-2.68%)
Aug 16, 2021
9.490
9.473
8.830
9.242
1,007,007
-0.41(-4.27%)
Aug 13, 2021
9.077
9.820
8.995
9.655
2,086,576
+0.66(+7.34%)
Aug 12, 2021
8.500
9.077
8.500
8.995
1,039,906
+0.41(+4.81%)
Aug 11, 2021
8.252
8.995
8.128
8.582
2,736,892
+0.61(+7.68%)
Aug 10, 2021
7.982
8.087
7.829
7.970
393,663
+0.02(+0.22%)
Aug 09, 2021
8.014
8.099
7.845
7.953
482,238
-0.26(-3.15%)
Aug 06, 2021
8.087
8.252
7.857
8.211
309,375
+0.17(+2.10%)
Aug 05, 2021
8.252
8.293
7.975
8.042
804,285
-0.03(-0.35%)
Aug 04, 2021
8.335
8.335
7.595
8.070
738,068
-0.26(-3.18%)
Aug 03, 2021
8.417
8.417
8.107
8.335
421,579
-0.08(-0.98%)
Aug 02, 2021
8.335
8.582
8.252
8.417
450,934
+0.00(+0.00%)
Jul 30, 2021
8.500
8.665
8.335
8.417
311,532
-0.08(-0.97%)
Jul 29, 2021
8.912
9.242
8.500
8.500
866,210
-0.08(-0.96%)
Jul 28, 2021
8.417
8.665
8.417
8.582
263,449
+0.08(+0.97%)
Jul 27, 2021
8.335
8.500
8.335
8.500
211,792
+0.08(+0.98%)
Jul 26, 2021
8.500
8.665
8.260
8.417
228,506
-0.17(-1.92%)
Jul 23, 2021
8.500
8.665
8.500
8.582
190,486
+0.08(+0.97%)
Jul 22, 2021
8.582
8.665
8.417
8.500
163,337
-0.08(-0.96%)
Jul 21, 2021
8.335
8.665
8.335
8.582
267,985
+0.25(+2.97%)
Jul 20, 2021
8.335
8.417
8.252
8.335
225,918
+0.00(+0.00%)
Jul 19, 2021
8.170
8.417
7.842
8.335
457,137
-0.08(-0.98%)
Jul 16, 2021
8.500
8.665
8.252
8.417
359,735
+0.00(+0.00%)
Jul 15, 2021
8.665
8.747
8.417
8.417
239,327
-0.08(-0.97%)
Jul 14, 2021
8.830
8.995
8.500
8.500
485,312
-0.17(-1.90%)
Jul 13, 2021
8.912
9.077
8.500
8.665
358,990
-0.41(-4.55%)
Jul 12, 2021
8.830
9.242
8.747
9.077
310,594
+0.25(+2.80%)
Jul 09, 2021
8.582
9.160
8.582
8.830
568,233
+0.25(+2.88%)
Jul 08, 2021
8.252
8.747
8.180
8.582
438,302
-0.08(-0.95%)
Jul 07, 2021
8.995
8.995
8.335
8.665
958,857
-0.08(-0.94%)
Jul 06, 2021
9.077
9.242
8.417
8.747
1,035,088
-0.08(-0.93%)
Jul 02, 2021
9.177
9.311
8.830
8.830
660,234
-0.50(-5.31%)
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
.