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
)
13.18
+0.08 (+0.61%)
Streaming Delayed Price
Updated: 9:59 AM EDT, May 21, 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 (%)
May 31, 2022
10.49
10.58
9.720
9.806
668,079
-0.52(-5.00%)
May 27, 2022
10.24
10.41
9.892
10.32
684,612
+0.00(+0.00%)
May 26, 2022
10.15
10.41
10.15
10.32
293,895
-0.09(-0.83%)
May 25, 2022
10.32
10.41
9.978
10.41
287,790
+0.26(+2.54%)
May 24, 2022
10.32
10.32
9.978
10.15
619,707
-0.43(-4.07%)
May 23, 2022
10.32
10.58
10.02
10.58
512,103
+0.43(+4.24%)
May 20, 2022
10.32
10.58
9.978
10.15
420,266
-0.17(-1.67%)
May 19, 2022
9.720
10.32
9.634
10.32
396,850
+0.52(+5.26%)
May 18, 2022
10.06
10.32
9.634
9.806
370,380
-0.26(-2.56%)
May 17, 2022
10.06
10.32
9.892
10.06
382,203
+0.34(+3.54%)
May 16, 2022
9.720
9.978
9.634
9.720
321,851
+0.26(+2.73%)
May 13, 2022
9.118
9.806
9.118
9.462
587,304
+0.52(+5.77%)
May 12, 2022
9.290
9.376
8.860
8.946
429,734
-0.52(-5.45%)
May 11, 2022
9.548
9.892
9.290
9.462
518,522
+0.34(+3.77%)
May 10, 2022
8.946
9.290
8.860
9.118
316,217
+0.26(+2.91%)
May 09, 2022
9.548
9.548
8.688
8.860
419,289
-0.77(-8.04%)
May 06, 2022
9.720
9.720
9.204
9.634
174,418
+0.00(+0.00%)
May 05, 2022
9.978
9.978
9.291
9.634
188,518
-0.26(-2.61%)
May 04, 2022
9.376
9.892
9.290
9.892
515,793
+0.60(+6.48%)
May 03, 2022
8.774
9.290
8.774
9.290
161,011
+0.43(+4.85%)
May 02, 2022
8.774
8.946
8.688
8.860
125,084
-0.09(-0.96%)
Apr 29, 2022
9.118
9.204
8.688
8.946
213,462
-0.17(-1.89%)
Apr 28, 2022
9.290
9.290
9.032
9.118
130,729
-0.09(-0.93%)
Apr 27, 2022
9.032
9.375
8.946
9.204
288,549
+0.26(+2.88%)
Apr 26, 2022
9.032
9.161
8.689
8.946
339,563
+0.17(+1.96%)
Apr 25, 2022
9.376
9.376
8.431
8.774
879,373
-0.77(-8.11%)
Apr 22, 2022
9.634
9.892
9.462
9.548
222,488
-0.17(-1.77%)
Apr 21, 2022
10.15
10.49
9.720
9.720
518,046
-0.17(-1.74%)
Apr 20, 2022
10.15
10.24
9.806
9.892
184,385
-0.17(-1.71%)
Apr 19, 2022
10.15
10.24
9.892
10.06
381,267
-0.09(-0.85%)
Apr 18, 2022
10.24
10.54
9.978
10.15
524,176
+0.00(+0.00%)
Apr 14, 2022
9.548
10.15
9.477
10.15
454,760
+0.77(+8.26%)
Apr 13, 2022
9.204
9.462
9.032
9.376
193,678
+0.17(+1.87%)
Apr 12, 2022
9.204
9.333
8.860
9.204
460,979
+0.00(+0.00%)
Apr 11, 2022
9.634
9.634
9.118
9.204
454,444
-0.43(-4.46%)
Apr 08, 2022
9.720
9.939
9.548
9.634
454,697
+0.00(+0.00%)
Apr 07, 2022
9.462
9.634
9.290
9.634
453,336
+0.43(+4.67%)
Apr 06, 2022
9.548
9.720
9.032
9.204
440,025
-0.26(-2.73%)
Apr 05, 2022
9.462
9.720
9.376
9.462
416,484
+0.00(+0.00%)
Apr 04, 2022
9.892
9.892
9.462
9.462
302,926
-0.43(-4.35%)
Apr 01, 2022
9.806
10.15
9.720
9.892
221,238
+0.09(+0.88%)
Mar 31, 2022
10.06
10.15
9.806
9.806
176,148
-0.17(-1.72%)
Mar 30, 2022
9.806
10.24
9.763
9.978
348,940
+0.17(+1.75%)
Mar 29, 2022
9.720
9.978
9.290
9.806
426,892
-0.17(-1.72%)
Mar 28, 2022
9.720
10.11
9.548
9.978
289,665
+0.09(+0.87%)
Mar 25, 2022
9.978
9.978
9.634
9.892
271,490
-0.17(-1.71%)
Mar 24, 2022
10.49
10.49
9.806
10.06
269,765
-0.09(-0.85%)
Mar 23, 2022
9.903
10.23
9.821
10.15
321,976
+0.33(+3.36%)
Mar 22, 2022
9.820
9.985
9.655
9.820
303,993
+0.08(+0.85%)
Mar 21, 2022
9.903
9.903
9.573
9.738
280,512
+0.08(+0.85%)
Mar 18, 2022
9.738
10.07
9.655
9.655
301,344
-0.17(-1.68%)
Mar 17, 2022
9.738
9.985
9.655
9.820
149,579
+0.17(+1.71%)
Mar 16, 2022
9.325
9.738
9.325
9.655
247,083
+0.58(+6.36%)
Mar 15, 2022
9.573
9.820
9.077
9.077
637,099
-0.50(-5.17%)
Mar 14, 2022
10.48
10.49
9.490
9.573
630,980
-0.99(-9.37%)
Mar 11, 2022
10.98
10.98
10.48
10.56
458,850
-0.41(-3.76%)
Mar 10, 2022
10.81
11.14
10.40
10.98
971,476
+0.50(+4.73%)
Mar 09, 2022
10.56
10.98
10.32
10.48
931,668
+0.33(+3.25%)
Mar 08, 2022
10.48
10.65
9.985
10.15
719,303
-0.25(-2.38%)
Mar 07, 2022
9.490
10.48
9.408
10.40
1,447,790
+0.99(+10.53%)
Mar 04, 2022
9.490
9.492
9.242
9.408
320,659
-0.17(-1.72%)
Mar 03, 2022
9.738
9.820
9.490
9.573
219,807
-0.17(-1.69%)
Mar 02, 2022
9.325
9.738
9.325
9.738
763,643
+0.50(+5.36%)
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
.