$1.30 -0.01 (%) Seanergy Maritime Holdings Corp - NASDAQ

Nov. 21, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
11/21/20141.301.311.281.312,440
11/20/20141.301.401.301.31652
11/19/20141.401.401.401.40100
11/18/20141.401.401.401.40100
11/17/20141.431.431.431.43100
11/14/20141.381.431.351.367,946
11/13/20141.301.411.281.336,906
11/12/20141.361.431.311.3112,175
11/11/20141.431.431.401.401,300
11/10/20141.401.451.401.4011,318
11/7/20141.401.501.401.4010,534
11/6/20141.391.441.361.4223,981
11/5/20141.311.401.311.372,964
11/4/20141.311.401.311.3534,682
11/3/20141.341.391.321.39907
10/31/20141.311.421.281.42807
10/30/20141.461.461.331.3422,250
10/29/20141.471.471.471.47250
10/28/20141.381.491.361.462,869
10/27/20141.381.381.371.383,547
10/24/20141.401.401.361.364,495
10/23/20141.441.451.351.3613,721
10/22/20141.401.511.401.4518,625
10/21/20141.541.541.521.53540
10/20/20141.641.641.401.482,078
10/17/20141.601.691.401.4717,774
10/16/20141.401.601.401.467,890
10/15/20141.321.581.281.4222,247
10/14/20141.401.411.281.3926,199
10/13/20141.431.461.401.4329,443
10/10/20141.481.601.421.4317,649
10/9/20141.611.611.471.5111,260
10/8/20141.591.631.491.6327,260
10/7/20141.601.751.581.5820,669
10/6/20141.741.741.681.68240
10/3/20141.601.751.601.716,937
10/2/20141.671.761.671.761,222
10/1/20141.691.691.621.685,312
9/30/20141.801.801.691.7420,116
9/29/20141.791.791.741.77540
9/26/20141.691.791.691.793,246
9/25/20141.851.851.711.7110,672
9/24/20141.691.851.691.8355,710
9/23/20141.641.701.531.6823,410
9/22/20141.621.641.511.596,709
9/19/20141.701.701.461.608,330
9/18/20141.661.661.601.626,306
9/17/20141.621.691.601.6517,528
9/16/20141.601.751.501.60186,203
9/15/20141.501.501.451.451,463
9/12/20141.671.671.451.478,454
9/11/20141.631.711.451.4763,157
9/10/20141.601.601.501.526,940
9/9/20141.521.601.501.561,530
9/8/20141.601.601.501.523,151
9/5/20141.701.701.531.5316,588
9/4/20141.631.691.621.6336,695
9/3/20141.451.761.421.6835,585
9/2/20141.471.501.381.4911,641
8/29/20141.461.471.451.474,524
8/28/20141.391.461.351.433,795
8/27/20141.421.421.401.40600
8/26/20141.471.471.411.412,800
8/25/20141.481.481.421.421,900
8/22/20141.501.501.411.421,740
8/21/20141.551.551.411.411,935
8/20/20141.501.541.421.509,539
8/19/20141.501.501.351.443,677
8/18/20141.361.501.321.5035,645
8/15/20141.391.471.381.436,063
8/14/20141.451.451.351.382,966
8/13/20141.431.451.401.404,490
8/12/20141.501.501.391.462,680
8/11/20141.411.461.301.429,216
8/8/20141.501.501.391.467,417
8/7/20141.481.481.351.482,700
8/6/20141.431.471.431.43750
8/5/20141.471.471.471.47350
8/4/20141.391.471.341.471,613
8/1/20141.431.481.341.424,692
7/31/20141.601.601.401.408,745
7/30/20141.511.561.451.4715,383
7/29/20141.481.501.451.484,290
7/28/20141.461.551.451.4716,911
7/25/20141.471.531.461.504,572
7/24/20141.501.551.481.498,414
7/23/20141.651.651.471.484,583
7/22/20141.501.681.411.5034,795
7/21/20141.531.541.461.5223,686
7/18/20141.531.571.531.552,510
7/17/20141.481.571.481.515,975
7/16/20141.541.601.501.5012,698
7/15/20141.531.611.521.556,011
7/14/20141.671.671.541.551,792
7/11/20141.471.541.471.541,696
7/10/20141.511.511.481.501,542
7/9/20141.641.651.501.5125,078
7/8/20141.671.671.511.5728,481
7/7/20141.651.721.651.6725,111
7/3/20141.561.861.521.66235,354
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center