Singapore markets open in 8 hours 39 minutes

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7406+0.0014 (+0.19%)
As of 12:19PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.76730.77000.74020.74060.74061,063,373
08 Aug 20220.72000.76000.70000.74000.74003,136,700
05 Aug 20220.70000.72000.69000.72000.72002,970,000
04 Aug 20220.71000.72000.68000.69000.69003,288,500
03 Aug 20220.72000.73000.70000.72000.72003,439,700
02 Aug 20220.75000.75000.71000.73000.73001,632,500
01 Aug 20220.73000.74000.71000.73000.73001,698,100
29 Jul 20220.72000.73000.70000.71000.71001,504,400
28 Jul 20220.72000.74000.71000.72000.72001,540,100
27 Jul 20220.71000.73000.69000.71000.71001,267,800
26 Jul 20220.70000.72000.69000.71000.71001,387,400
25 Jul 20220.71000.71000.69000.71000.71002,060,700
22 Jul 20220.78000.78000.70000.71000.71002,111,600
21 Jul 20220.75000.77000.74000.77000.77001,503,400
20 Jul 20220.75000.77000.74000.76000.76001,980,500
19 Jul 20220.75000.77000.75000.75000.75002,783,700
18 Jul 20220.75000.76000.74000.74000.74001,568,600
15 Jul 20220.71000.78000.69000.73000.73007,101,500
14 Jul 20220.67000.70000.66000.70000.70002,205,700
13 Jul 20220.68000.69000.67000.69000.69001,405,300
12 Jul 20220.70000.70000.67000.69000.69002,907,500
11 Jul 20220.71000.72000.68000.72000.72002,554,900
08 Jul 20220.73000.73000.71000.71000.71002,132,000
07 Jul 20220.70000.73000.70000.72000.72004,137,100
06 Jul 20220.75000.75000.65000.67000.67007,770,700
05 Jul 20220.76000.78000.74000.75000.75003,319,500
01 Jul 20220.80000.81000.74000.78000.78005,001,600
30 Jun 20220.81000.83000.79000.81000.81003,234,400
29 Jun 20220.84000.88000.80000.81000.81004,475,100
28 Jun 20220.85000.85000.81000.83000.83003,944,000
27 Jun 20220.82000.84000.80000.83000.83003,615,000
27 Jun 20220.025 Dividend
24 Jun 20220.81000.84000.81000.83000.80504,361,000
23 Jun 20220.87000.87000.78000.81000.78565,710,100
22 Jun 20220.90000.91000.80000.81000.78568,139,300
21 Jun 20220.99000.99000.90000.91000.88266,083,500
17 Jun 20220.98001.00000.95000.97000.94082,703,500
16 Jun 20221.00001.00000.96000.97000.94081,960,400
15 Jun 20221.01001.03000.98001.02000.98931,564,400
14 Jun 20221.00001.03000.98001.01000.97963,402,100
13 Jun 20221.03001.04000.96000.97000.94085,755,500
10 Jun 20221.05001.07001.04001.05001.01842,634,900
09 Jun 20221.12001.12001.05001.05001.01842,286,500
08 Jun 20221.15001.15001.07001.11001.07664,775,800
07 Jun 20221.14001.16001.12001.15001.11541,813,500
06 Jun 20221.15001.18001.14001.14001.10573,361,900
03 Jun 20221.16001.18001.13001.18001.14451,717,900
02 Jun 20221.18001.21001.16001.17001.13482,393,400
01 Jun 20221.16001.18001.14001.17001.13482,967,000
31 May 20221.22001.23001.13001.14001.10575,756,700
27 May 20221.19001.21001.15001.20001.16395,889,000
26 May 20221.18001.21001.18001.20001.16392,528,500
25 May 20221.20001.21001.16001.21001.17362,475,800
24 May 20221.20001.20001.16001.18001.14455,335,400
23 May 20221.20001.23001.17001.23001.19304,406,600
20 May 20221.20001.23001.16001.18001.14453,621,900
19 May 20221.13001.20001.12001.20001.16393,413,800
18 May 20221.17001.20001.12001.14001.10573,186,300
17 May 20221.17001.20001.15001.17001.13483,288,800
16 May 20221.13001.16001.12001.13001.09602,768,600
13 May 20221.06001.14001.06001.10001.06695,051,900
12 May 20221.08001.09001.03001.04001.00873,697,200
11 May 20221.11001.15001.08001.10001.06694,461,300
10 May 20221.04001.08001.03001.06001.02812,720,300
09 May 20221.11001.11001.01001.03000.99903,609,600
06 May 20221.13001.13001.07001.12001.08631,500,200
05 May 20221.16001.16001.08001.12001.08631,625,700
04 May 20221.09001.15001.08001.15001.11544,437,900
03 May 20221.02001.08001.02001.08001.04751,385,000
02 May 20221.02001.04001.01001.03000.99901,077,100
29 Apr 20221.06001.07001.01001.04001.00871,836,200
28 Apr 20221.08001.08001.05001.06001.02811,120,500
27 Apr 20221.05001.09001.04001.07001.03782,482,400
26 Apr 20221.05001.07001.01001.04001.00872,921,300
25 Apr 20221.09001.09000.98001.02000.98937,571,600
22 Apr 20221.12001.15001.10001.11001.07661,913,800
21 Apr 20221.18001.22001.13001.13001.09604,456,200
20 Apr 20221.18001.19001.14001.15001.11541,586,100
19 Apr 20221.18001.19001.15001.17001.13483,279,600
18 Apr 20221.19001.23001.16001.18001.14454,509,200
14 Apr 20221.11001.18001.10001.18001.14453,911,800
13 Apr 20221.07001.10001.05001.09001.05721,672,200
12 Apr 20221.07001.09001.03001.07001.03783,966,200
11 Apr 20221.12001.12001.06001.07001.03783,908,300
08 Apr 20221.13001.16001.11001.12001.08633,911,100
07 Apr 20221.10001.12001.08001.12001.08633,899,600
06 Apr 20221.11001.13001.05001.07001.03783,785,100
05 Apr 20221.10001.13001.09001.10001.06693,582,600
04 Apr 20221.15001.15001.10001.10001.06692,605,100
01 Apr 20221.14001.18001.13001.15001.11541,903,100
31 Mar 20221.17001.18001.14001.14001.10571,515,600
30 Mar 20221.14001.19001.14001.16001.12513,002,000
29 Mar 20221.13001.16001.08001.14001.10573,672,100
28 Mar 20221.13001.18001.11001.16001.12512,491,600
25 Mar 20221.16001.16001.12001.15001.11542,326,300
24 Mar 20221.22001.22001.14001.17001.13482,339,100
24 Mar 20220.05 Dividend
23 Mar 20221.20001.24001.19001.23001.14452,659,200
22 Mar 20221.19001.21001.17001.19001.10722,511,200
21 Mar 20221.20001.20001.16001.18001.09792,317,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...