Singapore markets closed

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8833-0.0343 (-3.74%)
At close: 04:00PM EST
0.8800 -0.00 (-0.37%)
After hours: 07:38PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.91000.91000.88000.88000.88003,736,400
20 Jan 20220.91000.94000.91000.92000.92001,247,000
19 Jan 20220.95000.95000.91000.91000.91002,489,900
18 Jan 20220.91000.94000.90000.93000.93001,682,000
14 Jan 20220.91000.93000.91000.92000.92002,275,500
13 Jan 20220.91000.92000.90000.91000.91003,351,900
12 Jan 20220.92000.92000.91000.91000.91002,542,200
11 Jan 20220.90000.94000.90000.93000.93002,808,600
10 Jan 20220.92000.94000.89000.92000.92002,794,300
07 Jan 20220.95000.96000.93000.94000.94001,158,000
06 Jan 20220.91000.97000.91000.93000.93002,500,400
05 Jan 20220.92000.94000.90000.90000.90002,975,500
04 Jan 20220.93000.94000.90000.92000.92001,268,100
03 Jan 20220.93000.95000.92000.93000.93003,316,500
31 Dec 20210.90000.92000.88000.92000.92003,413,400
30 Dec 20210.89000.90000.88000.88000.88002,279,300
29 Dec 20210.89000.91000.88000.89000.89002,848,400
28 Dec 20210.91000.92000.89000.89000.89001,862,200
27 Dec 20210.92000.93000.91000.91000.91003,534,200
23 Dec 20210.93000.93000.91000.92000.92003,027,300
22 Dec 20210.90000.93000.89000.92000.92002,441,100
21 Dec 20210.90000.92000.89000.90000.90001,597,500
20 Dec 20210.89000.91000.88000.89000.89002,277,300
17 Dec 20210.93000.93000.90000.91000.91001,307,700
16 Dec 20210.96000.96000.91000.91000.91001,569,000
15 Dec 20210.92000.96000.89000.94000.94003,737,900
14 Dec 20210.96000.96000.92000.92000.92002,202,400
13 Dec 20211.02001.02000.96000.98000.98003,203,500
10 Dec 20211.03001.05001.00001.02001.02002,885,100
09 Dec 20211.04001.05001.01001.03001.03003,383,100
08 Dec 20211.09001.12001.06001.07001.07006,427,200
07 Dec 20211.01001.11000.99001.11001.110017,821,900
06 Dec 20210.88000.94000.86000.93000.93003,228,500
03 Dec 20210.91000.93000.87000.89000.89003,557,100
02 Dec 20210.91000.91000.88000.90000.90002,238,900
01 Dec 20210.95000.96000.88000.88000.88003,320,400
30 Nov 20210.96000.97000.91000.95000.95003,944,400
29 Nov 20210.93000.96000.92000.96000.96002,843,300
26 Nov 20210.92000.93000.90000.92000.92002,385,400
24 Nov 20210.92000.95000.91000.94000.94002,431,300
23 Nov 20210.93000.95000.91000.92000.92002,003,200
22 Nov 20210.95000.97000.91000.93000.93002,908,800
19 Nov 20210.97000.97000.94000.94000.94002,339,100
18 Nov 20210.96000.98000.93000.94000.94002,657,900
17 Nov 20210.98000.98000.94000.94000.94003,478,000
16 Nov 20210.99001.01000.92000.98000.98008,118,100
15 Nov 20211.05001.06000.98001.01001.01009,925,700
12 Nov 20211.05001.05001.03001.04001.04002,395,500
11 Nov 20211.06001.07001.04001.05001.05003,550,900
10 Nov 20211.07001.08001.03001.05001.05004,039,300
09 Nov 20211.09001.12001.06001.08001.08004,143,600
08 Nov 20211.10001.10001.07001.08001.08002,650,400
05 Nov 20211.07001.09001.06001.09001.09004,522,900
04 Nov 20211.09001.11001.07001.08001.08004,247,100
03 Nov 20211.11001.11001.07001.10001.10004,627,100
02 Nov 20211.16001.16001.08001.08001.08008,380,100
01 Nov 20211.11001.14001.10001.13001.13003,698,900
29 Oct 20211.10001.13001.07001.11001.11005,006,000
28 Oct 20211.07001.11001.06001.10001.10005,876,900
27 Oct 20211.06001.11001.03001.04001.04006,789,000
26 Oct 20211.12001.13001.05001.06001.06009,944,100
25 Oct 20211.16001.17001.13001.15001.15004,343,300
22 Oct 20211.18001.20001.15001.16001.16008,055,200
21 Oct 20211.27001.30001.18001.21001.210010,328,200
20 Oct 20211.32001.32001.27001.29001.29002,776,000
19 Oct 20211.33001.34001.29001.32001.32004,976,400
18 Oct 20211.25001.33001.25001.31001.31007,647,300
15 Oct 20211.28001.30001.25001.26001.26004,321,300
14 Oct 20211.32001.33001.25001.26001.26009,980,100
13 Oct 20211.38001.41001.29001.29001.290010,728,700
12 Oct 20211.39001.43001.36001.38001.38003,510,200
11 Oct 20211.36001.47001.36001.41001.41005,236,100
08 Oct 20211.40001.44001.37001.38001.38006,150,300
07 Oct 20211.33001.42001.29001.38001.380011,107,800
06 Oct 20211.29001.33001.24001.29001.29006,796,700
05 Oct 20211.32001.38001.28001.32001.320011,044,600
04 Oct 20211.44001.46001.17001.26001.260019,593,000
01 Oct 20211.49001.49001.42001.43001.43007,463,500
30 Sep 20211.44001.50001.38001.45001.450010,039,800
29 Sep 20211.57001.58001.41001.42001.420018,698,300
28 Sep 20211.56001.60001.48001.53001.530017,213,300
27 Sep 20211.40001.62001.40001.55001.550023,578,700
24 Sep 20211.40001.45001.37001.42001.42009,102,700
23 Sep 20211.40001.47001.33001.40001.400012,470,500
22 Sep 20211.37001.43001.35001.38001.38006,339,900
21 Sep 20211.35001.38001.32001.35001.35006,192,100
20 Sep 20211.40001.40001.32001.33001.330012,781,800
17 Sep 20211.40001.50001.32001.49001.490019,475,500
16 Sep 20211.52001.58001.41001.43001.430015,118,400
15 Sep 20211.44001.58001.38001.52001.520020,695,500
14 Sep 20211.41001.45001.31001.42001.420014,225,300
13 Sep 20211.27001.44001.25001.40001.400025,238,100
10 Sep 20211.22001.28001.22001.25001.25005,906,500
09 Sep 20211.18001.23001.16001.20001.20005,437,500
08 Sep 20211.21001.21001.13001.18001.18008,192,300
07 Sep 20211.28001.29001.20001.20001.20006,111,700
03 Sep 20211.30001.30001.26001.27001.27003,311,400
02 Sep 20211.23001.33001.23001.31001.310010,248,600
01 Sep 20211.23001.26001.20001.22001.22006,791,600
31 Aug 20211.25001.29001.21001.25001.25008,154,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...