$0.61 +0.01 (%) Seanergy Maritime Holdings Corp - NASDAQ

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
7/6/20150.720.720.600.6020,362
7/2/20150.650.720.650.6656,359
7/1/20150.561.040.560.68438,552
6/30/20150.550.560.520.565,118
6/29/20150.560.560.510.5516,852
6/26/20150.580.600.560.6017,526
6/25/20150.570.590.550.599,087
6/24/20150.590.600.590.60940
6/23/20150.610.610.610.6111,975
6/22/20150.610.660.610.6622,865
6/19/20150.610.610.590.614,082
6/18/20150.570.610.570.607,528
6/17/20150.600.610.560.561,474
6/16/20150.610.610.560.56725
6/15/20150.660.660.580.586,501
6/12/20150.550.600.550.602,468
6/11/20150.570.620.550.581,593
6/10/20150.580.580.570.571,020
6/9/20150.550.590.550.582,810
6/8/20150.650.660.540.575,278
6/5/20150.610.650.610.652,860
6/4/20150.660.660.660.662,123
6/3/20150.650.660.650.653,077
6/2/20150.650.660.650.663,780
6/1/20150.680.680.670.67527
5/29/20150.690.690.650.6725,031
5/28/20150.700.700.690.706,481
5/27/20150.700.700.700.70170
5/26/20150.720.720.700.7010,224
5/22/20150.700.720.700.727,700
5/21/20150.720.720.700.701,567
5/20/20150.750.750.720.724,201
5/19/20150.700.730.700.701,966
5/18/20150.700.740.700.742,187
5/15/20150.740.740.710.711,605
5/14/20150.740.740.720.72200
5/13/20150.740.740.740.742,500
5/12/20150.720.750.720.7511,259
5/11/20150.720.720.700.70556
5/8/20150.710.710.710.71131
5/7/20150.720.720.720.72160
5/6/20150.700.700.700.70862
5/5/20150.760.760.700.70483
5/4/20150.700.700.700.708,706
5/1/20150.730.730.700.703,285
4/30/20150.730.770.720.752,304
4/29/20150.700.700.700.702,633
4/28/20150.730.730.700.711,608
4/27/20150.730.780.690.741,096
4/24/20150.770.770.770.771,851
4/23/20150.750.770.730.773,390
4/22/20150.770.770.770.77100
4/21/20150.680.770.680.761,203
4/20/20150.700.780.700.721,986
4/17/20150.790.790.720.722,057
4/16/20150.760.760.720.734,408
4/15/20150.760.760.760.76650
4/14/20150.710.770.700.746,088
4/13/20150.750.750.720.75955
4/10/20150.820.820.790.798,598
4/9/20150.780.780.780.780
4/8/20150.820.820.710.787,457
4/7/20150.830.830.680.8239,599
4/6/20150.710.850.710.8022,951
4/2/20150.780.780.740.74761
4/1/20150.820.820.680.738,005
3/31/20150.780.800.780.80810
3/30/20150.800.800.780.784,730
3/27/20150.800.810.750.761,451
3/26/20150.770.800.740.802,550
3/25/20150.760.790.690.791,179
3/24/20150.780.780.780.78720
3/23/20150.780.780.700.777,585
3/20/20150.740.760.710.712,749
3/19/20150.810.830.660.7112,780
3/18/20150.890.890.680.7232,443
3/17/20150.900.900.820.89305
3/16/20150.960.980.810.825,187
3/13/20150.800.990.800.9038,122
3/12/20150.710.790.710.79333
3/11/20150.790.790.790.79200
3/10/20150.730.800.730.792,573
3/9/20150.810.810.620.8026,989
3/6/20150.800.960.790.858,354
3/5/20150.790.970.780.7918,900
3/4/20150.720.860.720.86200
3/3/20150.810.810.810.81100
3/2/20150.850.850.750.783,088
2/27/20150.770.850.770.814,298
2/26/20150.770.770.770.77715
2/25/20150.720.730.720.731,809
2/24/20150.790.790.740.752,050
2/23/20150.790.790.730.781,346
2/20/20150.780.790.700.793,481
2/19/20150.770.780.680.78865
2/18/20150.720.770.680.771,900
2/17/20150.730.770.690.773,785
2/13/20150.790.790.750.75300
2/12/20150.770.770.710.77450
2/11/20150.760.780.690.784,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!