Singapore markets close in 2 hours 2 minutes

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000-0.0100 (-0.83%)
At close: 04:00PM EDT
1.2000 0.00 (0.00%)
After hours: 07:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.18001.21001.18001.20001.20002,527,700
25 May 20221.20001.21001.16001.21001.21002,475,800
24 May 20221.20001.20001.16001.18001.18005,335,400
23 May 20221.20001.23001.17001.23001.23004,406,600
20 May 20221.20001.23001.16001.18001.18003,615,300
19 May 20221.13001.20001.12001.20001.20003,413,800
18 May 20221.17001.20001.12001.14001.14003,186,300
17 May 20221.17001.20001.15001.17001.17003,288,800
16 May 20221.13001.16001.12001.13001.13002,768,600
13 May 20221.06001.14001.06001.10001.10005,051,200
12 May 20221.08001.09001.03001.04001.04003,697,200
11 May 20221.11001.15001.08001.10001.10004,461,300
10 May 20221.04001.08001.03001.06001.06002,720,300
09 May 20221.11001.11001.01001.03001.03003,609,600
06 May 20221.13001.13001.07001.12001.12001,500,200
05 May 20221.16001.16001.08001.12001.12001,625,700
04 May 20221.09001.15001.08001.15001.15004,437,900
03 May 20221.02001.08001.02001.08001.08001,385,000
02 May 20221.02001.04001.01001.03001.03001,077,100
29 Apr 20221.06001.07001.01001.04001.04001,834,500
28 Apr 20221.08001.08001.05001.06001.06001,120,500
27 Apr 20221.05001.09001.04001.07001.07002,482,400
26 Apr 20221.05001.07001.01001.04001.04002,921,300
25 Apr 20221.09001.09000.98001.02001.02007,571,600
22 Apr 20221.12001.15001.10001.11001.11001,913,800
21 Apr 20221.18001.22001.13001.13001.13004,456,200
20 Apr 20221.18001.19001.14001.15001.15001,586,100
19 Apr 20221.18001.19001.15001.17001.17003,279,600
18 Apr 20221.19001.23001.16001.18001.18004,509,200
14 Apr 20221.11001.18001.10001.18001.18003,911,800
13 Apr 20221.07001.10001.05001.09001.09001,672,200
12 Apr 20221.07001.09001.03001.07001.07003,966,200
11 Apr 20221.12001.12001.06001.07001.07003,908,300
08 Apr 20221.13001.16001.11001.12001.12003,911,100
07 Apr 20221.10001.12001.08001.12001.12003,899,600
06 Apr 20221.11001.13001.05001.07001.07003,785,100
05 Apr 20221.10001.13001.09001.10001.10003,582,600
04 Apr 20221.15001.15001.10001.10001.10002,605,100
01 Apr 20221.14001.18001.13001.15001.15001,903,100
31 Mar 20221.17001.18001.14001.14001.14001,515,600
30 Mar 20221.14001.19001.14001.16001.16003,002,000
29 Mar 20221.13001.16001.08001.14001.14003,672,100
28 Mar 20221.13001.18001.11001.16001.16002,491,600
25 Mar 20221.16001.16001.12001.15001.15002,326,300
24 Mar 20221.22001.22001.14001.17001.17002,339,100
24 Mar 20220.05 Dividend
23 Mar 20221.20001.24001.19001.23001.18002,659,200
22 Mar 20221.19001.21001.17001.19001.14162,511,200
21 Mar 20221.20001.20001.16001.18001.13202,317,500
18 Mar 20221.18001.22001.17001.17001.12242,486,800
17 Mar 20221.18001.21001.17001.19001.14161,236,300
16 Mar 20221.13001.18001.13001.17001.12242,039,100
15 Mar 20221.16001.19001.10001.10001.05535,259,900
14 Mar 20221.27001.27001.15001.16001.11285,207,500
11 Mar 20221.33001.33001.27001.28001.22803,786,500
10 Mar 20221.31001.35001.26001.33001.27598,137,400
09 Mar 20221.28001.33001.25001.27001.21847,740,800
08 Mar 20221.27001.29001.21001.23001.18005,938,300
07 Mar 20221.15001.27001.14001.26001.208812,010,000
04 Mar 20221.15001.15001.12001.14001.09372,626,100
03 Mar 20221.18001.19001.15001.16001.11281,820,200
02 Mar 20221.13001.18001.13001.18001.13206,315,000
01 Mar 20221.12001.15001.09001.12001.07453,689,300
28 Feb 20221.15001.15001.09001.11001.06494,749,400
25 Feb 20221.13001.18001.12001.15001.10333,193,800
24 Feb 20221.09001.14001.07001.13001.08416,870,800
23 Feb 20221.20001.22001.17001.19001.14164,961,200
22 Feb 20221.13001.20001.12001.19001.14164,400,500
18 Feb 20221.16001.19001.14001.16001.11282,131,400
17 Feb 20221.16001.19001.14001.17001.12243,710,200
16 Feb 20221.15001.16001.12001.16001.11282,222,400
15 Feb 20221.14001.17001.13001.15001.10332,092,900
14 Feb 20221.14001.14001.06001.14001.09373,090,400
11 Feb 20221.21001.21001.13001.15001.10335,281,300
10 Feb 20221.18001.22001.15001.21001.16089,414,500
09 Feb 20221.13001.17001.11001.17001.12246,666,700
08 Feb 20221.10001.12001.06001.09001.04572,868,700
07 Feb 20221.08001.10001.05001.10001.05535,526,000
04 Feb 20221.03001.07001.01001.05001.00732,136,900
03 Feb 20221.07001.08001.03001.03000.98811,972,100
02 Feb 20221.07001.08001.02001.08001.03613,137,400
01 Feb 20221.03001.07001.02001.07001.02654,139,100
31 Jan 20221.04001.06001.00001.02000.97854,404,900
28 Jan 20220.90001.01000.90001.00000.95939,639,200
27 Jan 20220.87000.90000.86000.89000.85382,052,900
26 Jan 20220.89000.90000.85000.86000.82501,883,900
25 Jan 20220.86000.89000.84000.89000.85381,717,200
24 Jan 20220.86000.88000.79000.87000.83464,478,400
21 Jan 20220.91000.91000.88000.88000.84423,739,800
20 Jan 20220.91000.94000.91000.92000.88261,247,000
19 Jan 20220.95000.95000.91000.91000.87302,489,900
18 Jan 20220.91000.94000.90000.93000.89221,682,000
14 Jan 20220.91000.93000.91000.92000.88262,427,100
13 Jan 20220.91000.92000.90000.91000.87303,351,900
12 Jan 20220.92000.92000.91000.91000.87302,542,200
11 Jan 20220.90000.94000.90000.93000.89222,808,600
10 Jan 20220.92000.94000.89000.92000.88262,794,300
07 Jan 20220.95000.96000.93000.94000.90181,158,000
06 Jan 20220.91000.97000.91000.93000.89222,500,400
05 Jan 20220.92000.94000.90000.90000.86342,975,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...