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
)
12.01
-0.15 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2020
3.722
3.771
3.507
3.515
791,677
-0.28(-7.39%)
Oct 29, 2020
3.960
4.039
3.664
3.796
1,895,564
-0.50(-11.54%)
Oct 28, 2020
3.796
4.291
3.713
4.291
3,494,005
+0.41(+10.64%)
Oct 27, 2020
3.879
3.961
3.796
3.879
160,461
+0.08(+2.17%)
Oct 26, 2020
3.796
3.879
3.713
3.796
223,970
-0.05(-1.22%)
Oct 23, 2020
3.832
3.879
3.730
3.843
207,289
-0.00(-0.06%)
Oct 22, 2020
3.672
4.002
3.632
3.846
559,767
+0.18(+5.03%)
Oct 21, 2020
3.633
3.698
3.558
3.662
204,521
+0.03(+0.84%)
Oct 20, 2020
3.796
3.796
3.631
3.631
259,679
-0.12(-3.30%)
Oct 19, 2020
3.847
3.879
3.722
3.755
229,865
-0.18(-4.69%)
Oct 16, 2020
3.900
3.991
3.837
3.940
193,075
-0.10(-2.47%)
Oct 15, 2020
3.897
4.092
3.507
4.039
471,673
-0.00(-0.10%)
Oct 14, 2020
4.044
4.126
3.961
4.044
352,658
-0.07(-1.61%)
Oct 13, 2020
4.167
4.169
3.952
4.110
390,322
-0.13(-3.17%)
Oct 12, 2020
4.291
4.374
4.126
4.244
535,371
+0.00(+0.04%)
Oct 09, 2020
4.085
4.291
4.023
4.242
965,776
+0.20(+4.90%)
Oct 08, 2020
4.214
4.248
4.002
4.044
381,717
-0.08(-1.98%)
Oct 07, 2020
4.085
4.291
4.002
4.126
711,394
+0.19(+4.93%)
Oct 06, 2020
3.796
4.208
3.796
3.932
885,797
+0.08(+2.01%)
Oct 05, 2020
3.834
3.879
3.713
3.855
355,098
-0.02(-0.62%)
Oct 02, 2020
3.639
3.902
3.636
3.879
390,476
-0.07(-1.69%)
Oct 01, 2020
3.804
4.001
3.738
3.945
717,200
+0.18(+4.69%)
Sep 30, 2020
3.641
3.874
3.590
3.769
386,512
+0.07(+1.87%)
Sep 29, 2020
3.790
3.858
3.590
3.699
308,251
-0.07(-1.95%)
Sep 28, 2020
3.713
3.940
3.632
3.773
699,119
+0.16(+4.31%)
Sep 25, 2020
3.507
3.755
3.468
3.617
607,230
+0.07(+2.00%)
Sep 24, 2020
3.555
3.621
3.384
3.546
488,519
+0.16(+4.58%)
Sep 23, 2020
3.533
3.579
3.335
3.391
226,679
-0.16(-4.44%)
Sep 22, 2020
3.548
3.631
3.466
3.548
132,025
+0.07(+2.09%)
Sep 21, 2020
3.631
3.792
3.466
3.476
334,708
-0.24(-6.38%)
Sep 18, 2020
3.487
3.796
3.466
3.713
489,468
+0.17(+4.94%)
Sep 17, 2020
3.466
3.581
3.425
3.538
191,322
-0.03(-0.79%)
Sep 16, 2020
3.713
3.713
3.383
3.566
318,872
-0.07(-1.80%)
Sep 15, 2020
3.631
3.713
3.548
3.631
331,610
+0.08(+2.33%)
Sep 14, 2020
3.466
3.586
3.335
3.548
373,350
+0.21(+6.44%)
Sep 11, 2020
3.466
3.581
3.317
3.334
749,604
-0.13(-3.81%)
Sep 10, 2020
3.796
4.209
3.466
3.466
4,174,565
+0.13(+3.75%)
Sep 09, 2020
3.334
3.547
3.218
3.341
547,756
+0.01(+0.20%)
Sep 08, 2020
3.397
3.524
3.314
3.334
442,186
-0.20(-5.78%)
Sep 04, 2020
3.736
3.767
3.392
3.539
347,966
-0.15(-4.09%)
Sep 03, 2020
3.647
3.741
3.631
3.690
209,713
-0.01(-0.18%)
Sep 02, 2020
3.714
3.761
3.631
3.696
482,204
-0.10(-2.69%)
Sep 01, 2020
3.961
3.961
3.720
3.799
508,534
-0.15(-3.90%)
Aug 31, 2020
3.997
4.291
3.879
3.953
726,926
-0.01(-0.17%)
Aug 28, 2020
3.879
4.093
3.796
3.959
765,709
+0.07(+1.67%)
Aug 27, 2020
3.869
3.961
3.796
3.894
375,738
-0.03(-0.72%)
Aug 26, 2020
3.925
4.088
3.813
3.922
616,574
+0.01(+0.27%)
Aug 25, 2020
3.813
3.959
3.796
3.912
349,428
-0.02(-0.63%)
Aug 24, 2020
4.110
4.177
3.879
3.936
869,671
-0.35(-8.27%)
Aug 21, 2020
4.456
4.539
4.209
4.291
795,010
-0.17(-3.70%)
Aug 20, 2020
4.126
4.539
3.879
4.456
2,963,374
+0.33(+7.91%)
Aug 19, 2020
4.410
4.430
4.126
4.129
1,430,144
-0.38(-8.37%)
Aug 18, 2020
4.654
4.704
4.210
4.507
5,913,896
-5.15(-53.32%)
Aug 17, 2020
10.15
10.32
9.242
9.655
588,209
-0.66(-6.40%)
Aug 14, 2020
10.40
10.56
10.15
10.32
114,635
-0.16(-1.57%)
Aug 13, 2020
10.98
10.98
10.07
10.48
252,745
-0.58(-5.22%)
Aug 12, 2020
11.80
12.03
10.81
11.06
263,114
-0.58(-4.96%)
Aug 11, 2020
12.05
12.30
11.55
11.64
208,334
-0.33(-2.76%)
Aug 10, 2020
11.80
12.05
11.55
11.97
149,599
+0.25(+2.11%)
Aug 07, 2020
11.80
12.05
11.55
11.72
169,554
-0.33(-2.74%)
Aug 06, 2020
12.46
12.50
11.80
12.05
196,575
-0.41(-3.31%)
Aug 05, 2020
12.79
12.79
12.21
12.46
324,567
-0.58(-4.43%)
Aug 04, 2020
13.62
13.78
12.87
13.04
226,136
-0.25(-1.86%)
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
.