Advertisement
U.S. markets closed

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.70+0.28 (+3.33%)
At close: 04:00PM EDT
8.47 -0.23 (-2.64%)
After hours: 05:31PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.378.948.308.708.70226,257
Mar 27, 20248.658.688.348.428.42235,100
Mar 26, 20248.639.148.608.648.64352,800
Mar 25, 20249.359.448.948.968.96232,200
Mar 22, 20249.079.349.079.339.33180,300
Mar 21, 20249.079.408.989.319.31300,000
Mar 20, 20249.009.008.788.988.98279,800
Mar 19, 20249.229.258.929.119.11391,400
Mar 18, 20248.879.358.839.199.19395,800
Mar 15, 20248.758.998.468.738.73339,700
Mar 14, 20249.129.198.728.748.74357,000
Mar 13, 20248.519.228.429.189.181,054,400
Mar 12, 20248.248.588.248.558.55286,900
Mar 11, 20248.438.438.128.228.22101,600
Mar 08, 20248.508.518.328.448.44193,300
Mar 07, 20248.208.518.208.458.45197,000
Mar 06, 20248.118.378.038.198.19395,600
Mar 05, 20248.018.197.968.118.11105,500
Mar 04, 20248.328.337.958.088.08175,900
Mar 01, 20248.338.538.308.338.33323,600
Feb 29, 20248.108.207.938.188.18158,000
Feb 28, 20248.108.298.098.128.12285,200
Feb 27, 20247.667.897.667.857.8590,500
Feb 26, 20248.018.017.667.707.70103,300
Feb 23, 20247.728.137.728.048.04281,100
Feb 22, 20247.517.797.517.727.72158,400
Feb 21, 20247.507.647.367.527.5295,200
Feb 20, 20247.487.487.387.437.4367,400
Feb 16, 20247.327.607.267.517.51119,200
Feb 15, 20247.207.306.987.287.28153,500
Feb 14, 20247.557.557.117.307.30153,500
Feb 13, 20247.237.467.107.427.42225,400
Feb 12, 20247.167.457.167.297.29175,800
Feb 09, 20247.427.647.197.207.20234,600
Feb 08, 20247.337.447.227.407.4059,600
Feb 07, 20247.557.567.287.427.42124,600
Feb 06, 20247.487.877.487.577.57117,000
Feb 05, 20247.327.607.257.487.48106,800
Feb 02, 20247.217.407.197.347.34104,900
Feb 01, 20247.497.697.107.197.19152,400
Jan 31, 20247.427.857.427.477.47111,800
Jan 30, 20247.687.777.537.667.66117,100
Jan 29, 20247.917.927.597.697.69121,200
Jan 26, 20247.568.177.518.018.01287,700
Jan 25, 20247.887.937.407.557.55128,200
Jan 24, 20247.758.057.757.887.88109,200
Jan 23, 20247.767.887.577.757.75130,000
Jan 22, 20247.918.087.867.877.87127,700
Jan 19, 20248.238.337.948.008.00132,100
Jan 18, 20247.538.217.538.208.20263,200
Jan 17, 20247.427.587.357.447.4486,400
Jan 16, 20247.908.007.447.497.49224,600
Jan 12, 20247.307.847.307.597.59198,300
Jan 11, 20247.427.427.187.227.2262,000
Jan 10, 20247.087.557.087.377.37185,500
Jan 09, 20247.207.246.947.047.04163,000
Jan 08, 20248.018.037.287.317.31343,800
Jan 05, 20247.928.237.928.078.07250,000
Jan 04, 20247.648.037.647.967.96332,300
Jan 03, 20247.477.927.417.757.75203,600
Jan 02, 20247.897.907.567.587.58101,000
Dec 29, 20237.887.927.697.837.83148,700
Dec 28, 20237.667.847.657.827.82211,000
Dec 27, 20237.487.917.427.677.67268,000
Dec 26, 20237.317.547.267.417.41173,200
Dec 22, 20237.237.457.207.357.35127,300
Dec 21, 20237.137.217.077.187.1854,500
Dec 21, 20230.025 Dividend
Dec 20, 20237.177.347.027.057.03118,200
Dec 19, 20237.227.467.077.177.14202,000
Dec 18, 20237.257.487.127.217.18122,300
Dec 15, 20237.137.347.047.287.25144,000
Dec 14, 20237.127.437.127.167.13121,200
Dec 13, 20237.047.246.807.137.10164,500
Dec 12, 20237.047.497.017.067.03213,500
Dec 11, 20237.017.156.957.016.9997,200
Dec 08, 20236.987.206.937.027.00109,500
Dec 07, 20237.077.106.777.037.01227,400
Dec 06, 20236.837.326.727.147.11232,400
Dec 05, 20236.707.016.546.826.80418,000
Dec 04, 20237.277.356.866.926.90263,500
Dec 01, 20237.297.547.257.347.31268,300
Nov 30, 20237.007.376.867.297.26266,400
Nov 29, 20236.697.056.647.006.98232,500
Nov 28, 20236.666.666.346.556.53164,300
Nov 27, 20236.607.026.546.666.64728,600
Nov 24, 20236.146.666.136.586.56371,400
Nov 22, 20236.006.125.955.995.97111,400
Nov 21, 20235.906.105.776.076.05277,900
Nov 20, 20235.425.985.425.855.83228,100
Nov 17, 20235.505.585.445.515.49159,100
Nov 16, 20235.405.465.295.455.4325,100
Nov 15, 20235.335.505.335.405.3847,900
Nov 14, 20235.165.375.075.345.3259,000
Nov 13, 20235.065.135.015.115.0935,000
Nov 10, 20235.115.125.015.075.0530,600
Nov 09, 20234.975.164.935.115.0984,500
Nov 08, 20234.995.044.874.964.9459,900
Nov 07, 20235.275.274.995.014.9943,200
Nov 06, 20235.095.255.075.125.1056,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...