$3.80 +0.32 (%) Seanergy Maritime Holdings Corp - NASDAQ

Aug. 25, 2016 | 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
8/25/20163.404.333.403.80461,290
8/24/20163.243.683.243.48168,056
8/23/20163.303.353.143.2416,366
8/22/20163.503.553.203.3827,803
8/19/20163.863.863.503.6322,875
8/18/20163.723.803.563.7846,949
8/17/20163.853.853.513.7541,356
8/16/20163.773.793.553.7945,056
8/15/20164.094.113.683.79116,807
8/12/20164.344.543.754.12112,960
8/11/20164.314.604.154.40138,924
8/10/20164.755.284.054.361,181,290
8/9/20164.694.864.514.8070,997
8/8/20164.795.044.504.74251,632
8/5/20164.647.644.625.154,412,934
8/4/20165.415.464.404.48173,890
8/3/20165.785.984.855.25583,165
8/2/20163.217.903.216.206,181,387
8/1/20162.903.222.822.9011,172
7/29/20162.892.912.752.767,375
7/28/20162.932.972.932.959,808
7/27/20163.023.202.933.205,822
7/26/20163.233.232.923.027,156
7/25/20163.703.703.103.4521,874
7/22/20163.803.803.203.5551,177
7/21/20162.963.992.603.22392,144
7/20/20162.292.492.052.47183,967
7/19/20162.062.062.062.06194
7/18/20162.062.062.062.060
7/15/20162.062.062.062.06251
7/14/20162.102.102.102.102
7/13/20162.132.132.102.101,000
7/12/20162.142.372.142.1813,791
7/11/20162.112.112.112.1190
7/8/20162.182.182.112.11298
7/7/20162.112.132.102.101,907
7/6/20162.182.192.182.19694
7/5/20162.192.192.192.191
7/1/20162.102.192.102.192,025
6/30/20162.202.202.202.20896
6/29/20162.202.202.202.20118
6/28/20162.252.252.202.203,926
6/27/20162.102.202.102.20279
6/24/20162.132.132.102.101,118
6/23/20162.312.322.202.223,545
6/22/20162.302.302.302.30505
6/21/20162.242.242.242.240
6/20/20162.132.242.132.24510
6/17/20162.202.302.202.21721
6/16/20162.102.102.102.10176
6/15/20162.242.312.122.131,973
6/14/20162.102.102.102.10171
6/13/20162.102.102.102.100
6/10/20162.102.102.102.101,369
6/9/20162.202.202.182.18963
6/8/20162.152.282.102.1512,625
6/7/20162.292.312.142.312,902
6/6/20162.332.332.332.33448
6/3/20162.282.292.282.291,254
6/2/20162.302.302.302.30237
6/1/20162.322.322.322.32200
5/31/20162.292.292.272.29391
5/27/20162.292.292.292.290
5/26/20162.292.292.292.2938
5/25/20162.292.292.292.29181
5/24/20162.472.472.142.198,774
5/23/20162.522.522.372.37350
5/20/20162.532.532.532.53104
5/19/20162.402.402.332.33802
5/18/20162.362.362.362.36100
5/17/20162.552.552.552.5532
5/16/20162.552.552.552.55247
5/13/20162.502.572.502.552,115
5/12/20162.342.392.342.39694
5/11/20162.602.602.322.395,185
5/10/20162.642.642.632.63503
5/9/20162.802.802.702.70918
5/6/20162.732.782.732.783,933
5/5/20162.562.562.562.56244
5/4/20162.662.832.662.685,939
5/3/20162.742.832.392.534,447
5/2/20163.443.442.402.695,708
4/29/20162.623.332.592.9436,763
4/28/20162.202.992.202.6143,367
4/27/20162.362.362.302.30201
4/26/20162.492.492.492.491,175
4/25/20162.152.352.152.352,768
4/22/20162.442.442.182.181,039
4/21/20162.362.362.102.3318,196
4/20/20162.502.502.382.38317
4/19/20162.362.362.362.3670
4/18/20162.102.602.102.3619,554
4/15/20162.222.402.062.402,543
4/14/20162.602.602.382.4019,211
4/13/20162.502.592.462.591,460
4/12/20162.742.742.502.601,314
4/11/20162.742.742.742.74162
4/8/20162.462.742.462.741,265
4/7/20163.003.003.003.002
4/6/20163.003.003.003.000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center