$0.84 -0.00 (%) Seanergy Maritime Holdings Corp - NASDAQ

Sep. 2, 2015 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
9/1/20150.740.840.740.843,558
8/31/20150.850.850.810.843,447
8/28/20150.770.860.770.832,695
8/27/20150.850.850.740.816,565
8/26/20150.840.880.730.8552,089
8/25/20150.700.880.640.7550,944
8/24/20150.820.820.700.6911,197
8/21/20150.750.750.720.726,642
8/20/20150.790.790.750.752,040
8/19/20150.780.810.750.762,390
8/18/20150.800.810.750.763,629
8/17/20150.780.830.750.758,800
8/14/20150.820.830.790.839,033
8/13/20150.820.820.790.811,340
8/12/20150.810.830.750.8115,038
8/11/20150.760.820.760.8010,537
8/10/20150.760.800.730.8012,349
8/7/20150.750.760.720.76956
8/6/20150.810.810.710.7431,663
8/5/20150.780.790.750.796,625
8/4/20150.820.820.780.8129,846
8/3/20150.870.890.700.7918,534
7/31/20150.880.880.810.8125,254
7/30/20150.880.930.830.893,517
7/29/20150.880.970.830.8636,632
7/28/20151.061.060.900.9337,149
7/27/20151.021.030.910.9520,197
7/24/20151.001.120.981.0034,492
7/23/20151.141.140.921.0497,987
7/22/20151.411.410.951.06198,430
7/21/20151.011.160.820.94151,520
7/20/20151.381.391.181.2381,943
7/17/20151.351.381.291.3572,424
7/16/20151.171.441.131.30251,650
7/15/20151.101.200.801.07187,241
7/14/20150.801.000.750.80118,695
7/13/20150.650.740.640.6723,206
7/10/20150.630.650.610.633,629
7/9/20150.650.650.610.6510,771
7/8/20150.690.690.610.6126,110
7/7/20150.640.650.600.6114,828
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
  • 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!