Seanergy Maritime Holdings Corp $1.61

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : SHIP  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
4/17/20141.571.631.501.6119,656
4/16/20141.651.651.551.5726,888
4/15/20141.451.651.431.4510,140
4/14/20141.571.691.441.4829,718
4/11/20141.611.701.571.6018,186
4/10/20141.681.681.621.639,035
4/9/20141.731.731.681.714,696
4/8/20141.711.711.621.717,643
4/7/20141.731.731.661.714,749
4/4/20141.701.801.651.7312,440
4/3/20141.691.751.691.744,859
4/2/20141.791.791.691.7219,997
4/1/20141.841.841.701.7818,538
3/31/20141.951.951.711.7767,938
3/28/20142.082.081.851.90124,429
3/27/20142.022.451.811.981,110,570
3/26/20141.661.801.651.6911,135
3/25/20141.721.731.641.7019,509
3/24/20141.751.781.721.7513,041
3/21/20141.851.851.751.8110,053
3/20/20141.861.861.721.808,600
3/19/20141.701.951.691.7934,000
3/18/20141.641.711.631.652,353
3/17/20141.761.771.651.728,826
3/14/20141.581.701.581.69935
3/13/20141.741.741.571.5917,766
3/12/20141.701.701.611.6810,090
3/11/20141.771.771.701.7012,531
3/10/20141.851.851.761.7717,791
3/7/20141.761.871.761.8232,246
3/6/20141.821.831.741.8036,592
3/5/20141.771.861.741.7624,970
3/4/20141.721.741.661.7443,902
3/3/20141.651.741.581.6718,982
2/28/20141.621.741.621.6626,556
2/27/20141.641.751.611.6917,334
2/26/20141.671.751.561.6424,019
2/25/20141.821.821.621.7124,080
2/24/20141.601.761.551.7050,500
2/21/20141.721.851.551.68171,167
2/20/20141.842.601.811.891,138,340
2/19/20141.461.841.461.58210,053
2/18/20141.381.391.301.3737,659
2/14/20141.421.421.301.355,697
2/13/20141.481.481.301.3314,798
2/12/20141.321.391.291.3215,562
2/11/20141.341.411.301.3829,334
2/10/20141.321.331.301.3119,960
2/7/20141.511.511.261.3236,917
2/6/20141.561.561.381.4027,384
2/5/20141.421.551.421.4310,994
2/4/20141.421.521.421.525,087
2/3/20141.531.581.401.4212,780
1/31/20141.441.641.441.4813,369
1/30/20141.541.641.411.4412,091
1/29/20141.551.621.451.573,754
1/28/20141.521.601.441.5414,526
1/27/20141.611.611.521.592,233
1/24/20141.781.781.451.5438,200
1/23/20141.791.791.621.631,031
1/22/20141.711.731.651.666,055
1/21/20141.691.851.631.657,558
1/17/20141.701.801.601.6739,567
1/16/20141.781.881.681.7626,883
1/15/20141.681.871.561.7957,898
1/14/20141.501.691.501.6241,126
1/13/20141.621.721.531.5450,679
1/10/20141.741.741.551.6711,617
1/9/20141.661.751.591.7532,657
1/8/20141.781.821.701.7833,695
1/7/20141.832.001.801.9245,181
1/6/20141.851.891.781.8922,094
1/3/20141.972.021.861.8917,700
1/2/20141.961.991.871.9922,326
12/31/20131.972.071.782.0156,067
12/30/20132.122.191.822.0360,736
12/27/20132.202.371.912.10456,954
12/26/20131.401.891.401.89292,682
12/24/20131.381.441.351.418,111
12/23/20131.381.381.241.3413,435
12/20/20131.431.431.351.381,392
12/19/20131.361.431.361.421,741
12/18/20131.301.431.301.4133,470
12/17/20131.301.441.291.3926,404
12/16/20131.351.441.241.4435,672
12/13/20131.291.441.251.449,679
12/12/20131.221.261.221.267,059
12/11/20131.241.281.191.268,811
12/10/20131.341.341.131.3231,545
12/9/20131.441.441.401.405,133
12/6/20131.411.451.311.4527,488
12/5/20131.331.421.251.3729,146
12/4/20131.351.431.281.3111,500
12/3/20131.351.351.291.3416,609
12/2/20131.451.531.231.43100,762
11/29/20131.201.501.201.4389,986
11/27/20130.901.180.901.1758,468
11/26/20130.851.000.850.8910,461
11/25/20130.900.900.800.808,772
11/22/20131.021.040.920.9219,568
Trading Center