$0.72 +0.02 (%) Seanergy Maritime Holdings Corp - NASDAQ

May. 22, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
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
2/10/20150.780.780.750.762,680
2/9/20150.800.800.770.78810
2/6/20150.830.850.660.7313,802
2/5/20150.820.820.820.82601
2/4/20150.720.810.720.794,498
2/3/20150.740.840.720.785,041
2/2/20150.840.840.710.8311,791
1/30/20151.101.100.710.7530,311
1/29/20150.770.770.650.668,891
1/28/20150.740.770.610.653,274
1/27/20150.710.780.610.7816,416
1/26/20150.840.840.700.782,944
1/23/20150.820.820.760.781,460
1/22/20150.850.850.790.852,082
1/21/20150.740.870.730.862,060
1/20/20150.861.050.730.8158,177
1/16/20150.810.870.750.826,906
1/15/20150.770.790.770.772,840
1/14/20150.790.800.750.755,825
1/13/20150.790.790.700.794,724
1/12/20150.750.760.750.76842
1/9/20150.730.800.730.803,300
1/8/20150.810.810.760.771,323
1/7/20150.720.720.660.718,053
1/6/20150.790.870.700.7125,737
1/5/20150.810.890.700.823,868
1/2/20150.830.900.640.9026,654
12/31/20140.800.850.800.835,615
12/30/20140.820.850.800.8417,187
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center