Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,295.87 +23.15 (+0.71%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,088.70 +259.77 (+1.54%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,622.89 -172.40 (-0.26%) CMC Crypto 200
1,434.90 +20.14 (+1.42%)
Seanergy Maritime Holdings Corp. (SHIP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.32 | 9.55 | 9.16 | 9.46 | 9.46 | 232,900 |
| 22 Apr 2024 | 9.35 | 9.48 | 9.11 | 9.32 | 9.32 | 228,900 |
| 19 Apr 2024 | 9.66 | 9.66 | 9.26 | 9.31 | 9.31 | 251,900 |
| 18 Apr 2024 | 9.25 | 9.65 | 9.01 | 9.55 | 9.55 | 537,800 |
| 17 Apr 2024 | 9.30 | 9.37 | 9.04 | 9.28 | 9.28 | 557,400 |
| 16 Apr 2024 | 8.49 | 9.31 | 8.37 | 9.06 | 9.06 | 1,312,900 |
| 15 Apr 2024 | 8.80 | 8.94 | 8.44 | 8.48 | 8.48 | 182,500 |
| 12 Apr 2024 | 8.88 | 9.06 | 8.67 | 8.71 | 8.71 | 200,300 |
| 11 Apr 2024 | 8.82 | 9.38 | 8.82 | 8.92 | 8.92 | 474,200 |
| 10 Apr 2024 | 8.53 | 8.86 | 8.48 | 8.65 | 8.65 | 293,500 |
| 09 Apr 2024 | 8.80 | 8.84 | 8.43 | 8.44 | 8.44 | 198,900 |
| 08 Apr 2024 | 8.65 | 9.22 | 8.63 | 8.80 | 8.80 | 655,600 |
| 05 Apr 2024 | 8.47 | 8.56 | 8.23 | 8.24 | 8.24 | 185,100 |
| 04 Apr 2024 | 8.78 | 8.78 | 8.43 | 8.47 | 8.47 | 104,600 |
| 03 Apr 2024 | 8.51 | 8.90 | 8.51 | 8.74 | 8.74 | 149,600 |
| 02 Apr 2024 | 8.62 | 8.62 | 8.32 | 8.44 | 8.44 | 270,900 |
| 01 Apr 2024 | 8.69 | 8.90 | 8.41 | 8.61 | 8.61 | 276,100 |
| 28 Mar 2024 | 8.37 | 8.94 | 8.26 | 8.70 | 8.70 | 226,400 |
| 27 Mar 2024 | 8.65 | 8.68 | 8.34 | 8.42 | 8.42 | 235,100 |
| 26 Mar 2024 | 8.63 | 9.14 | 8.60 | 8.64 | 8.64 | 352,800 |
| 25 Mar 2024 | 9.35 | 9.44 | 8.94 | 8.96 | 8.96 | 232,200 |
| 22 Mar 2024 | 9.07 | 9.34 | 9.07 | 9.33 | 9.33 | 180,300 |
| 22 Mar 2024 | 0.1 Dividend | |||||
| 21 Mar 2024 | 9.07 | 9.40 | 8.98 | 9.31 | 9.21 | 300,000 |
| 20 Mar 2024 | 9.00 | 9.00 | 8.78 | 8.98 | 8.88 | 279,800 |
| 19 Mar 2024 | 9.22 | 9.25 | 8.92 | 9.11 | 9.01 | 391,400 |
| 18 Mar 2024 | 8.87 | 9.35 | 8.83 | 9.19 | 9.09 | 395,800 |
| 15 Mar 2024 | 8.75 | 8.99 | 8.46 | 8.73 | 8.64 | 339,700 |
| 14 Mar 2024 | 9.12 | 9.19 | 8.72 | 8.74 | 8.65 | 357,000 |
| 13 Mar 2024 | 8.51 | 9.22 | 8.42 | 9.18 | 9.08 | 1,054,400 |
| 12 Mar 2024 | 8.24 | 8.58 | 8.24 | 8.55 | 8.46 | 286,900 |
| 11 Mar 2024 | 8.43 | 8.43 | 8.12 | 8.22 | 8.13 | 101,600 |
| 08 Mar 2024 | 8.50 | 8.51 | 8.32 | 8.44 | 8.35 | 193,300 |
| 07 Mar 2024 | 8.20 | 8.51 | 8.20 | 8.45 | 8.36 | 197,000 |
| 06 Mar 2024 | 8.11 | 8.37 | 8.03 | 8.19 | 8.10 | 395,600 |
| 05 Mar 2024 | 8.01 | 8.19 | 7.96 | 8.11 | 8.02 | 105,500 |
| 04 Mar 2024 | 8.32 | 8.33 | 7.95 | 8.08 | 7.99 | 175,900 |
| 01 Mar 2024 | 8.33 | 8.53 | 8.30 | 8.33 | 8.24 | 323,600 |
| 29 Feb 2024 | 8.10 | 8.20 | 7.93 | 8.18 | 8.09 | 158,000 |
| 28 Feb 2024 | 8.10 | 8.29 | 8.09 | 8.12 | 8.03 | 285,200 |
| 27 Feb 2024 | 7.66 | 7.89 | 7.66 | 7.85 | 7.77 | 90,500 |
| 26 Feb 2024 | 8.01 | 8.01 | 7.66 | 7.70 | 7.62 | 103,300 |
| 23 Feb 2024 | 7.72 | 8.13 | 7.72 | 8.04 | 7.95 | 281,100 |
| 22 Feb 2024 | 7.51 | 7.79 | 7.51 | 7.72 | 7.64 | 158,400 |
| 21 Feb 2024 | 7.50 | 7.64 | 7.36 | 7.52 | 7.44 | 95,200 |
| 20 Feb 2024 | 7.48 | 7.48 | 7.38 | 7.43 | 7.35 | 67,400 |
| 16 Feb 2024 | 7.32 | 7.60 | 7.26 | 7.51 | 7.43 | 119,200 |
| 15 Feb 2024 | 7.20 | 7.30 | 6.98 | 7.28 | 7.20 | 153,500 |
| 14 Feb 2024 | 7.55 | 7.55 | 7.11 | 7.30 | 7.22 | 153,500 |
| 13 Feb 2024 | 7.23 | 7.46 | 7.10 | 7.42 | 7.34 | 225,400 |
| 12 Feb 2024 | 7.16 | 7.45 | 7.16 | 7.29 | 7.21 | 175,800 |
| 09 Feb 2024 | 7.42 | 7.64 | 7.19 | 7.20 | 7.12 | 234,600 |
| 08 Feb 2024 | 7.33 | 7.44 | 7.22 | 7.40 | 7.32 | 59,600 |
| 07 Feb 2024 | 7.55 | 7.56 | 7.28 | 7.42 | 7.34 | 124,600 |
| 06 Feb 2024 | 7.48 | 7.87 | 7.48 | 7.57 | 7.49 | 117,000 |
| 05 Feb 2024 | 7.32 | 7.60 | 7.25 | 7.48 | 7.40 | 106,800 |
| 02 Feb 2024 | 7.21 | 7.40 | 7.19 | 7.34 | 7.26 | 104,900 |
| 01 Feb 2024 | 7.49 | 7.69 | 7.10 | 7.19 | 7.11 | 152,400 |
| 31 Jan 2024 | 7.42 | 7.85 | 7.42 | 7.47 | 7.39 | 111,800 |
| 30 Jan 2024 | 7.68 | 7.77 | 7.53 | 7.66 | 7.58 | 117,100 |
| 29 Jan 2024 | 7.91 | 7.92 | 7.59 | 7.69 | 7.61 | 121,200 |
| 26 Jan 2024 | 7.56 | 8.17 | 7.51 | 8.01 | 7.92 | 287,700 |
| 25 Jan 2024 | 7.88 | 7.93 | 7.40 | 7.55 | 7.47 | 128,200 |
| 24 Jan 2024 | 7.75 | 8.05 | 7.75 | 7.88 | 7.80 | 109,200 |
| 23 Jan 2024 | 7.76 | 7.88 | 7.57 | 7.75 | 7.67 | 130,000 |
| 22 Jan 2024 | 7.91 | 8.08 | 7.86 | 7.87 | 7.79 | 127,700 |
| 19 Jan 2024 | 8.23 | 8.33 | 7.94 | 8.00 | 7.91 | 132,100 |
| 18 Jan 2024 | 7.53 | 8.21 | 7.53 | 8.20 | 8.11 | 263,200 |
| 17 Jan 2024 | 7.42 | 7.58 | 7.35 | 7.44 | 7.36 | 86,400 |
| 16 Jan 2024 | 7.90 | 8.00 | 7.44 | 7.49 | 7.41 | 224,600 |
| 12 Jan 2024 | 7.30 | 7.84 | 7.30 | 7.59 | 7.51 | 198,300 |
| 11 Jan 2024 | 7.42 | 7.42 | 7.18 | 7.22 | 7.14 | 62,000 |
| 10 Jan 2024 | 7.08 | 7.55 | 7.08 | 7.37 | 7.29 | 185,500 |
| 09 Jan 2024 | 7.20 | 7.24 | 6.94 | 7.04 | 6.96 | 163,000 |
| 08 Jan 2024 | 8.01 | 8.03 | 7.28 | 7.31 | 7.23 | 343,800 |
| 05 Jan 2024 | 7.92 | 8.23 | 7.92 | 8.07 | 7.98 | 250,000 |
| 04 Jan 2024 | 7.64 | 8.03 | 7.64 | 7.96 | 7.87 | 332,300 |
| 03 Jan 2024 | 7.47 | 7.92 | 7.41 | 7.75 | 7.67 | 203,600 |
| 02 Jan 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 7.50 | 101,000 |
| 29 Dec 2023 | 7.88 | 7.92 | 7.69 | 7.83 | 7.75 | 148,700 |
| 28 Dec 2023 | 7.66 | 7.84 | 7.65 | 7.82 | 7.74 | 211,000 |
| 27 Dec 2023 | 7.48 | 7.91 | 7.42 | 7.67 | 7.59 | 268,000 |
| 26 Dec 2023 | 7.31 | 7.54 | 7.26 | 7.41 | 7.33 | 173,200 |
| 22 Dec 2023 | 7.23 | 7.45 | 7.20 | 7.35 | 7.27 | 127,300 |
| 21 Dec 2023 | 7.13 | 7.21 | 7.07 | 7.18 | 7.10 | 54,500 |
| 21 Dec 2023 | 0.025 Dividend | |||||
| 20 Dec 2023 | 7.17 | 7.34 | 7.02 | 7.05 | 6.95 | 118,200 |
| 19 Dec 2023 | 7.22 | 7.46 | 7.07 | 7.17 | 7.07 | 202,000 |
| 18 Dec 2023 | 7.25 | 7.48 | 7.12 | 7.21 | 7.11 | 122,300 |
| 15 Dec 2023 | 7.13 | 7.34 | 7.04 | 7.28 | 7.18 | 144,000 |
| 14 Dec 2023 | 7.12 | 7.43 | 7.12 | 7.16 | 7.06 | 121,200 |
| 13 Dec 2023 | 7.04 | 7.24 | 6.80 | 7.13 | 7.03 | 164,500 |
| 12 Dec 2023 | 7.04 | 7.49 | 7.01 | 7.06 | 6.96 | 213,500 |
| 11 Dec 2023 | 7.01 | 7.15 | 6.95 | 7.01 | 6.91 | 97,200 |
| 08 Dec 2023 | 6.98 | 7.20 | 6.93 | 7.02 | 6.92 | 109,500 |
| 07 Dec 2023 | 7.07 | 7.10 | 6.77 | 7.03 | 6.93 | 227,400 |
| 06 Dec 2023 | 6.83 | 7.32 | 6.72 | 7.14 | 7.04 | 232,400 |
| 05 Dec 2023 | 6.70 | 7.01 | 6.54 | 6.82 | 6.72 | 418,000 |
| 04 Dec 2023 | 7.27 | 7.35 | 6.86 | 6.92 | 6.82 | 263,500 |
| 01 Dec 2023 | 7.29 | 7.54 | 7.25 | 7.34 | 7.24 | 268,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.