$0.75 +0.09 (%) Seanergy Maritime Holdings Corp - NASDAQ

Jan. 30, 2015 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHIP historical data

Date Open High Low Close Volume
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
12/29/20140.920.920.850.857,911
12/26/20140.970.970.900.9013,538
12/24/20140.990.990.890.8917,330
12/23/20140.951.000.931.007,463
12/22/20140.950.970.930.978,708
12/19/20140.931.000.930.976,883
12/18/20140.930.940.930.934,590
12/17/20140.981.010.920.968,638
12/16/20140.980.980.980.98125
12/15/20140.961.000.920.971,900
12/12/20141.051.050.920.995,275
12/11/20141.001.041.001.037,200
12/10/20141.001.100.921.0042,014
12/9/20141.161.160.830.8347,266
12/8/20141.161.241.161.1711,090
12/5/20141.241.241.221.224,449
12/4/20141.251.251.201.241,466
12/3/20141.241.241.241.2426
12/2/20141.201.251.191.2410,087
12/1/20141.251.251.161.225,700
11/28/20141.311.311.151.1518,997
11/26/20141.341.351.291.303,101
11/25/20141.291.351.171.3575,732
11/24/20141.281.341.281.323,366
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center