$1.68 +0.09 (%) Seanergy Maritime Holdings Corp - NASDAQ

Sep. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
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
7/2/20141.321.561.301.52249,637
7/1/20141.411.411.291.3517,024
6/30/20141.361.371.331.376,041
6/27/20141.351.351.321.325,066
6/26/20141.361.361.341.347,766
6/25/20141.341.341.321.332,791
6/24/20141.401.421.351.3713,585
6/23/20141.331.381.331.386,414
6/20/20141.421.431.281.3380,070
6/19/20141.351.371.351.375,940
6/18/20141.491.491.391.409,430
6/17/20141.411.481.381.4822,000
6/16/20141.431.431.381.382,800
6/13/20141.441.441.391.423,100
6/12/20141.451.451.371.378,100
6/11/20141.441.511.421.4813,060
6/10/20141.371.431.361.4313,943
6/9/20141.401.401.361.361,900
6/6/20141.361.401.361.402,498
6/5/20141.351.421.351.393,694
6/4/20141.421.421.361.382,877
6/3/20141.361.421.361.406,672
6/2/20141.411.411.311.374,716
5/30/20141.311.351.281.3020,349
5/29/20141.281.361.281.2922,135
5/28/20141.361.501.261.2872,006
5/27/20141.421.491.331.3520,905
5/23/20141.261.511.261.358,624
5/22/20141.471.471.321.386,952
5/21/20141.381.551.341.3844,820
5/20/20141.551.551.421.446,666
5/19/20141.341.421.331.3717,366
5/16/20141.441.461.321.3528,050
5/15/20141.541.541.441.4519,456
5/14/20141.531.531.501.504,324
5/13/20141.531.531.521.531,854
5/12/20141.431.531.431.536,876
5/9/20141.481.481.421.456,920
5/8/20141.501.501.431.4513,060
5/7/20141.551.551.421.486,834
5/6/20141.531.531.501.5014,275
5/5/20141.531.581.411.5347,297
5/2/20141.771.771.441.5882,493
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center