NasdaqCM - Nasdaq Real Time Price • USD
Seanergy Maritime Holdings Corp. (SHIP)
As of 12:21 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 9.22 | 9.47 | 9.16 | 9.40 | 9.40 | 99,441 |
Apr 22, 2024 | 9.35 | 9.48 | 9.11 | 9.32 | 9.32 | 228,900 |
Apr 19, 2024 | 9.66 | 9.66 | 9.26 | 9.31 | 9.31 | 251,900 |
Apr 18, 2024 | 9.25 | 9.65 | 9.01 | 9.55 | 9.55 | 537,800 |
Apr 17, 2024 | 9.30 | 9.37 | 9.04 | 9.28 | 9.28 | 557,400 |
Apr 16, 2024 | 8.49 | 9.31 | 8.37 | 9.06 | 9.06 | 1,312,900 |
Apr 15, 2024 | 8.80 | 8.94 | 8.44 | 8.48 | 8.48 | 182,500 |
Apr 12, 2024 | 8.88 | 9.06 | 8.67 | 8.71 | 8.71 | 200,300 |
Apr 11, 2024 | 8.82 | 9.38 | 8.82 | 8.92 | 8.92 | 474,200 |
Apr 10, 2024 | 8.53 | 8.86 | 8.48 | 8.65 | 8.65 | 293,500 |
Apr 9, 2024 | 8.80 | 8.84 | 8.43 | 8.44 | 8.44 | 198,900 |
Apr 8, 2024 | 8.65 | 9.22 | 8.63 | 8.80 | 8.80 | 655,600 |
Apr 5, 2024 | 8.47 | 8.56 | 8.23 | 8.24 | 8.24 | 185,100 |
Apr 4, 2024 | 8.78 | 8.78 | 8.43 | 8.47 | 8.47 | 104,600 |
Apr 3, 2024 | 8.51 | 8.90 | 8.51 | 8.74 | 8.74 | 149,600 |
Apr 2, 2024 | 8.62 | 8.62 | 8.32 | 8.44 | 8.44 | 270,900 |
Apr 1, 2024 | 8.69 | 8.90 | 8.41 | 8.61 | 8.61 | 276,100 |
Mar 28, 2024 | 8.37 | 8.94 | 8.26 | 8.70 | 8.70 | 226,400 |
Mar 27, 2024 | 8.65 | 8.68 | 8.34 | 8.42 | 8.42 | 235,100 |
Mar 26, 2024 | 8.63 | 9.14 | 8.60 | 8.64 | 8.64 | 352,800 |
Mar 25, 2024 | 9.35 | 9.44 | 8.94 | 8.96 | 8.96 | 232,200 |
Mar 22, 2024 | 0.10 Dividend | |||||
Mar 22, 2024 | 9.07 | 9.34 | 9.07 | 9.33 | 9.33 | 180,300 |
Mar 21, 2024 | 9.07 | 9.40 | 8.98 | 9.31 | 9.21 | 300,000 |
Mar 20, 2024 | 9.00 | 9.00 | 8.78 | 8.98 | 8.88 | 279,800 |
Mar 19, 2024 | 9.22 | 9.25 | 8.92 | 9.11 | 9.01 | 391,400 |
Mar 18, 2024 | 8.87 | 9.35 | 8.83 | 9.19 | 9.09 | 395,800 |
Mar 15, 2024 | 8.75 | 8.99 | 8.46 | 8.73 | 8.64 | 339,700 |
Mar 14, 2024 | 9.12 | 9.19 | 8.72 | 8.74 | 8.65 | 357,000 |
Mar 13, 2024 | 8.51 | 9.22 | 8.42 | 9.18 | 9.08 | 1,054,400 |
Mar 12, 2024 | 8.24 | 8.58 | 8.24 | 8.55 | 8.46 | 286,900 |
Mar 11, 2024 | 8.43 | 8.43 | 8.12 | 8.22 | 8.13 | 101,600 |
Mar 8, 2024 | 8.50 | 8.51 | 8.32 | 8.44 | 8.35 | 193,300 |
Mar 7, 2024 | 8.20 | 8.51 | 8.20 | 8.45 | 8.36 | 197,000 |
Mar 6, 2024 | 8.11 | 8.37 | 8.03 | 8.19 | 8.10 | 395,600 |
Mar 5, 2024 | 8.01 | 8.19 | 7.96 | 8.11 | 8.02 | 105,500 |
Mar 4, 2024 | 8.32 | 8.33 | 7.95 | 8.08 | 7.99 | 175,900 |
Mar 1, 2024 | 8.33 | 8.53 | 8.30 | 8.33 | 8.24 | 323,600 |
Feb 29, 2024 | 8.10 | 8.20 | 7.93 | 8.18 | 8.09 | 158,000 |
Feb 28, 2024 | 8.10 | 8.29 | 8.09 | 8.12 | 8.03 | 285,200 |
Feb 27, 2024 | 7.66 | 7.89 | 7.66 | 7.85 | 7.77 | 90,500 |
Feb 26, 2024 | 8.01 | 8.01 | 7.66 | 7.70 | 7.62 | 103,300 |
Feb 23, 2024 | 7.72 | 8.13 | 7.72 | 8.04 | 7.95 | 281,100 |
Feb 22, 2024 | 7.51 | 7.79 | 7.51 | 7.72 | 7.64 | 158,400 |
Feb 21, 2024 | 7.50 | 7.64 | 7.36 | 7.52 | 7.44 | 95,200 |
Feb 20, 2024 | 7.48 | 7.48 | 7.38 | 7.43 | 7.35 | 67,400 |
Feb 16, 2024 | 7.32 | 7.60 | 7.26 | 7.51 | 7.43 | 119,200 |
Feb 15, 2024 | 7.20 | 7.30 | 6.98 | 7.28 | 7.20 | 153,500 |
Feb 14, 2024 | 7.55 | 7.55 | 7.11 | 7.30 | 7.22 | 153,500 |
Feb 13, 2024 | 7.23 | 7.46 | 7.10 | 7.42 | 7.34 | 225,400 |
Feb 12, 2024 | 7.16 | 7.45 | 7.16 | 7.29 | 7.21 | 175,800 |
Feb 9, 2024 | 7.42 | 7.64 | 7.19 | 7.20 | 7.12 | 234,600 |
Feb 8, 2024 | 7.33 | 7.44 | 7.22 | 7.40 | 7.32 | 59,600 |
Feb 7, 2024 | 7.55 | 7.56 | 7.28 | 7.42 | 7.34 | 124,600 |
Feb 6, 2024 | 7.48 | 7.87 | 7.48 | 7.57 | 7.49 | 117,000 |
Feb 5, 2024 | 7.32 | 7.60 | 7.25 | 7.48 | 7.40 | 106,800 |
Feb 2, 2024 | 7.21 | 7.40 | 7.19 | 7.34 | 7.26 | 104,900 |
Feb 1, 2024 | 7.49 | 7.69 | 7.10 | 7.19 | 7.11 | 152,400 |
Jan 31, 2024 | 7.42 | 7.85 | 7.42 | 7.47 | 7.39 | 111,800 |
Jan 30, 2024 | 7.68 | 7.77 | 7.53 | 7.66 | 7.58 | 117,100 |
Jan 29, 2024 | 7.91 | 7.92 | 7.59 | 7.69 | 7.61 | 121,200 |
Jan 26, 2024 | 7.56 | 8.17 | 7.51 | 8.01 | 7.92 | 287,700 |
Jan 25, 2024 | 7.88 | 7.93 | 7.40 | 7.55 | 7.47 | 128,200 |
Jan 24, 2024 | 7.75 | 8.05 | 7.75 | 7.88 | 7.80 | 109,200 |
Jan 23, 2024 | 7.76 | 7.88 | 7.57 | 7.75 | 7.67 | 130,000 |
Jan 22, 2024 | 7.91 | 8.08 | 7.86 | 7.87 | 7.79 | 127,700 |
Jan 19, 2024 | 8.23 | 8.33 | 7.94 | 8.00 | 7.91 | 132,100 |
Jan 18, 2024 | 7.53 | 8.21 | 7.53 | 8.20 | 8.11 | 263,200 |
Jan 17, 2024 | 7.42 | 7.58 | 7.35 | 7.44 | 7.36 | 86,400 |
Jan 16, 2024 | 7.90 | 8.00 | 7.44 | 7.49 | 7.41 | 224,600 |
Jan 12, 2024 | 7.30 | 7.84 | 7.30 | 7.59 | 7.51 | 198,300 |
Jan 11, 2024 | 7.42 | 7.42 | 7.18 | 7.22 | 7.14 | 62,000 |
Jan 10, 2024 | 7.08 | 7.55 | 7.08 | 7.37 | 7.29 | 185,500 |
Jan 9, 2024 | 7.20 | 7.24 | 6.94 | 7.04 | 6.96 | 163,000 |
Jan 8, 2024 | 8.01 | 8.03 | 7.28 | 7.31 | 7.23 | 343,800 |
Jan 5, 2024 | 7.92 | 8.23 | 7.92 | 8.07 | 7.98 | 250,000 |
Jan 4, 2024 | 7.64 | 8.03 | 7.64 | 7.96 | 7.87 | 332,300 |
Jan 3, 2024 | 7.47 | 7.92 | 7.41 | 7.75 | 7.67 | 203,600 |
Jan 2, 2024 | 7.89 | 7.90 | 7.56 | 7.58 | 7.50 | 101,000 |
Dec 29, 2023 | 7.88 | 7.92 | 7.69 | 7.83 | 7.75 | 148,700 |
Dec 28, 2023 | 7.66 | 7.84 | 7.65 | 7.82 | 7.74 | 211,000 |
Dec 27, 2023 | 7.48 | 7.91 | 7.42 | 7.67 | 7.59 | 268,000 |
Dec 26, 2023 | 7.31 | 7.54 | 7.26 | 7.41 | 7.33 | 173,200 |
Dec 22, 2023 | 7.23 | 7.45 | 7.20 | 7.35 | 7.27 | 127,300 |
Dec 21, 2023 | 0.03 Dividend | |||||
Dec 21, 2023 | 7.13 | 7.21 | 7.07 | 7.18 | 7.10 | 54,500 |
Dec 20, 2023 | 7.17 | 7.34 | 7.02 | 7.05 | 6.95 | 118,200 |
Dec 19, 2023 | 7.22 | 7.46 | 7.07 | 7.17 | 7.07 | 202,000 |
Dec 18, 2023 | 7.25 | 7.48 | 7.12 | 7.21 | 7.11 | 122,300 |
Dec 15, 2023 | 7.13 | 7.34 | 7.04 | 7.28 | 7.18 | 144,000 |
Dec 14, 2023 | 7.12 | 7.43 | 7.12 | 7.16 | 7.06 | 121,200 |
Dec 13, 2023 | 7.04 | 7.24 | 6.80 | 7.13 | 7.03 | 164,500 |
Dec 12, 2023 | 7.04 | 7.49 | 7.01 | 7.06 | 6.96 | 213,500 |
Dec 11, 2023 | 7.01 | 7.15 | 6.95 | 7.01 | 6.91 | 97,200 |
Dec 8, 2023 | 6.98 | 7.20 | 6.93 | 7.02 | 6.92 | 109,500 |
Dec 7, 2023 | 7.07 | 7.10 | 6.77 | 7.03 | 6.93 | 227,400 |
Dec 6, 2023 | 6.83 | 7.32 | 6.72 | 7.14 | 7.04 | 232,400 |
Dec 5, 2023 | 6.70 | 7.01 | 6.54 | 6.82 | 6.72 | 418,000 |
Dec 4, 2023 | 7.27 | 7.35 | 6.86 | 6.92 | 6.82 | 263,500 |
Dec 1, 2023 | 7.29 | 7.54 | 7.25 | 7.34 | 7.24 | 268,300 |
Nov 30, 2023 | 7.00 | 7.37 | 6.86 | 7.29 | 7.19 | 266,400 |
Nov 29, 2023 | 6.69 | 7.05 | 6.64 | 7.00 | 6.90 | 232,500 |
Nov 28, 2023 | 6.66 | 6.66 | 6.34 | 6.55 | 6.46 | 164,300 |
Nov 27, 2023 | 6.60 | 7.02 | 6.54 | 6.66 | 6.57 | 728,600 |
Nov 24, 2023 | 6.14 | 6.66 | 6.13 | 6.58 | 6.49 | 371,400 |
Nov 22, 2023 | 6.00 | 6.12 | 5.95 | 5.99 | 5.90 | 111,400 |
Nov 21, 2023 | 5.90 | 6.10 | 5.77 | 6.07 | 5.98 | 277,900 |
Nov 20, 2023 | 5.42 | 5.98 | 5.42 | 5.85 | 5.77 | 228,100 |
Nov 17, 2023 | 5.50 | 5.58 | 5.44 | 5.51 | 5.43 | 159,100 |
Nov 16, 2023 | 5.40 | 5.46 | 5.29 | 5.45 | 5.37 | 25,100 |
Nov 15, 2023 | 5.33 | 5.50 | 5.33 | 5.40 | 5.32 | 47,900 |
Nov 14, 2023 | 5.16 | 5.37 | 5.07 | 5.34 | 5.26 | 59,000 |
Nov 13, 2023 | 5.06 | 5.13 | 5.01 | 5.11 | 5.04 | 35,000 |
Nov 10, 2023 | 5.11 | 5.12 | 5.01 | 5.07 | 5.00 | 30,600 |
Nov 9, 2023 | 4.97 | 5.16 | 4.93 | 5.11 | 5.04 | 84,500 |
Nov 8, 2023 | 4.99 | 5.04 | 4.87 | 4.96 | 4.89 | 59,900 |
Nov 7, 2023 | 5.27 | 5.27 | 4.99 | 5.01 | 4.94 | 43,200 |
Nov 6, 2023 | 5.09 | 5.25 | 5.07 | 5.12 | 5.05 | 56,200 |
Nov 3, 2023 | 5.25 | 5.31 | 5.05 | 5.10 | 5.03 | 57,700 |
Nov 2, 2023 | 5.23 | 5.34 | 5.10 | 5.10 | 5.03 | 92,900 |
Nov 1, 2023 | 5.02 | 5.20 | 5.02 | 5.19 | 5.12 | 38,100 |
Oct 31, 2023 | 5.12 | 5.17 | 4.99 | 5.04 | 4.97 | 102,100 |
Oct 30, 2023 | 5.61 | 5.61 | 5.17 | 5.18 | 5.11 | 138,700 |
Oct 27, 2023 | 5.72 | 5.73 | 5.48 | 5.55 | 5.47 | 239,300 |
Oct 26, 2023 | 5.75 | 5.82 | 5.70 | 5.74 | 5.66 | 91,600 |
Oct 25, 2023 | 5.80 | 5.85 | 5.71 | 5.75 | 5.67 | 84,600 |
Oct 24, 2023 | 5.85 | 6.02 | 5.82 | 5.84 | 5.76 | 73,200 |
Oct 23, 2023 | 6.01 | 6.03 | 5.80 | 5.82 | 5.74 | 69,700 |
Oct 20, 2023 | 5.92 | 6.20 | 5.92 | 6.05 | 5.96 | 77,200 |
Oct 19, 2023 | 6.02 | 6.08 | 5.97 | 6.06 | 5.97 | 126,300 |
Oct 18, 2023 | 6.20 | 6.25 | 6.05 | 6.09 | 6.00 | 48,600 |
Oct 17, 2023 | 6.03 | 6.39 | 6.03 | 6.22 | 6.13 | 132,100 |
Oct 16, 2023 | 6.13 | 6.14 | 6.03 | 6.11 | 6.02 | 102,100 |
Oct 13, 2023 | 6.29 | 6.29 | 6.17 | 6.21 | 6.12 | 45,900 |
Oct 12, 2023 | 6.21 | 6.38 | 6.14 | 6.26 | 6.17 | 91,000 |
Oct 11, 2023 | 6.20 | 6.29 | 6.09 | 6.21 | 6.12 | 253,900 |
Oct 10, 2023 | 5.99 | 6.25 | 5.95 | 6.23 | 6.14 | 229,300 |
Oct 9, 2023 | 5.90 | 6.09 | 5.84 | 5.99 | 5.90 | 143,400 |
Oct 6, 2023 | 5.83 | 6.06 | 5.83 | 5.95 | 5.87 | 222,900 |
Oct 5, 2023 | 5.66 | 5.93 | 5.66 | 5.86 | 5.78 | 93,700 |
Oct 4, 2023 | 5.62 | 5.73 | 5.50 | 5.67 | 5.59 | 67,600 |
Oct 3, 2023 | 5.75 | 5.76 | 5.62 | 5.68 | 5.60 | 43,400 |
Oct 2, 2023 | 5.43 | 5.85 | 5.43 | 5.73 | 5.65 | 192,200 |
Sep 29, 2023 | 5.43 | 5.55 | 5.39 | 5.52 | 5.44 | 72,700 |
Sep 28, 2023 | 5.47 | 5.48 | 5.37 | 5.39 | 5.31 | 50,900 |
Sep 27, 2023 | 5.50 | 5.55 | 5.40 | 5.45 | 5.37 | 54,900 |
Sep 26, 2023 | 5.43 | 5.57 | 5.43 | 5.50 | 5.42 | 74,700 |
Sep 25, 2023 | 5.29 | 5.55 | 5.28 | 5.44 | 5.36 | 199,200 |
Sep 22, 2023 | 5.39 | 5.48 | 5.36 | 5.39 | 5.31 | 33,600 |
Sep 21, 2023 | 0.03 Dividend | |||||
Sep 21, 2023 | 5.36 | 5.43 | 5.30 | 5.32 | 5.24 | 41,100 |
Sep 20, 2023 | 5.48 | 5.53 | 5.36 | 5.42 | 5.32 | 48,600 |
Sep 19, 2023 | 5.33 | 5.49 | 5.33 | 5.43 | 5.33 | 81,200 |
Sep 18, 2023 | 5.32 | 5.39 | 5.26 | 5.36 | 5.26 | 51,800 |
Sep 15, 2023 | 5.19 | 5.45 | 5.19 | 5.38 | 5.28 | 62,600 |
Sep 14, 2023 | 5.18 | 5.30 | 5.14 | 5.23 | 5.13 | 24,800 |
Sep 13, 2023 | 5.19 | 5.19 | 5.09 | 5.16 | 5.06 | 104,200 |
Sep 12, 2023 | 5.13 | 5.24 | 5.10 | 5.23 | 5.13 | 32,300 |
Sep 11, 2023 | 5.04 | 5.27 | 5.04 | 5.16 | 5.06 | 65,500 |
Sep 8, 2023 | 5.13 | 5.21 | 5.09 | 5.17 | 5.07 | 34,700 |
Sep 7, 2023 | 5.21 | 5.26 | 5.03 | 5.14 | 5.04 | 138,900 |
Sep 6, 2023 | 5.22 | 5.31 | 5.20 | 5.21 | 5.11 | 35,200 |
Sep 5, 2023 | 5.34 | 5.34 | 5.20 | 5.28 | 5.18 | 48,400 |
Sep 1, 2023 | 5.31 | 5.45 | 5.31 | 5.40 | 5.30 | 30,800 |
Aug 31, 2023 | 5.24 | 5.34 | 5.18 | 5.30 | 5.20 | 55,000 |
Aug 30, 2023 | 5.45 | 5.49 | 5.26 | 5.26 | 5.16 | 80,900 |
Aug 29, 2023 | 5.14 | 5.54 | 5.14 | 5.53 | 5.43 | 257,400 |
Aug 28, 2023 | 5.14 | 5.23 | 5.14 | 5.16 | 5.06 | 45,800 |
Aug 25, 2023 | 5.19 | 5.28 | 5.14 | 5.15 | 5.05 | 54,300 |
Aug 24, 2023 | 5.40 | 5.41 | 5.20 | 5.20 | 5.10 | 31,400 |
Aug 23, 2023 | 5.34 | 5.44 | 5.21 | 5.43 | 5.33 | 68,700 |
Aug 22, 2023 | 5.27 | 5.40 | 5.26 | 5.34 | 5.24 | 67,900 |
Aug 21, 2023 | 5.35 | 5.38 | 5.24 | 5.26 | 5.16 | 63,400 |
Aug 18, 2023 | 5.41 | 5.54 | 5.34 | 5.40 | 5.30 | 71,400 |
Aug 17, 2023 | 5.54 | 5.57 | 5.44 | 5.48 | 5.38 | 49,900 |
Aug 16, 2023 | 5.35 | 5.67 | 5.35 | 5.51 | 5.41 | 106,300 |
Aug 15, 2023 | 5.49 | 5.53 | 5.38 | 5.41 | 5.31 | 45,200 |
Aug 14, 2023 | 5.20 | 5.58 | 5.20 | 5.56 | 5.46 | 174,700 |
Aug 11, 2023 | 5.29 | 5.37 | 5.23 | 5.29 | 5.19 | 60,600 |
Aug 10, 2023 | 5.45 | 5.53 | 5.21 | 5.32 | 5.22 | 102,200 |
Aug 9, 2023 | 5.22 | 5.48 | 5.20 | 5.45 | 5.35 | 77,000 |
Aug 8, 2023 | 5.37 | 5.38 | 5.20 | 5.25 | 5.15 | 99,000 |
Aug 7, 2023 | 5.23 | 5.46 | 5.20 | 5.40 | 5.30 | 99,300 |
Aug 4, 2023 | 5.29 | 5.39 | 5.16 | 5.17 | 5.07 | 51,000 |
Aug 3, 2023 | 5.07 | 5.37 | 5.07 | 5.31 | 5.21 | 153,700 |
Aug 2, 2023 | 5.25 | 5.40 | 5.00 | 5.02 | 4.93 | 185,600 |
Aug 1, 2023 | 5.71 | 5.71 | 5.36 | 5.36 | 5.26 | 107,700 |
Jul 31, 2023 | 5.93 | 5.93 | 5.70 | 5.81 | 5.70 | 90,900 |
Jul 28, 2023 | 5.60 | 5.90 | 5.50 | 5.87 | 5.76 | 99,200 |
Jul 27, 2023 | 5.66 | 5.76 | 5.55 | 5.59 | 5.48 | 92,100 |
Jul 26, 2023 | 5.18 | 5.68 | 5.18 | 5.67 | 5.56 | 157,000 |
Jul 25, 2023 | 5.15 | 5.28 | 5.15 | 5.20 | 5.10 | 64,600 |
Jul 24, 2023 | 5.20 | 5.30 | 5.14 | 5.16 | 5.06 | 79,800 |
Jul 21, 2023 | 5.47 | 5.47 | 5.20 | 5.24 | 5.14 | 85,600 |
Jul 20, 2023 | 5.27 | 5.49 | 5.27 | 5.42 | 5.32 | 105,800 |
Jul 19, 2023 | 5.06 | 5.35 | 5.06 | 5.31 | 5.21 | 76,700 |
Jul 18, 2023 | 5.03 | 5.18 | 5.03 | 5.10 | 5.00 | 88,900 |
Jul 17, 2023 | 5.18 | 5.23 | 4.99 | 5.03 | 4.94 | 132,600 |
Jul 14, 2023 | 5.40 | 5.43 | 5.17 | 5.26 | 5.16 | 122,400 |
Jul 13, 2023 | 5.47 | 5.51 | 5.41 | 5.46 | 5.36 | 77,400 |
Jul 12, 2023 | 5.50 | 5.56 | 5.41 | 5.49 | 5.39 | 107,800 |
Jul 11, 2023 | 5.20 | 5.48 | 5.20 | 5.48 | 5.38 | 144,300 |
Jul 10, 2023 | 5.18 | 5.25 | 5.13 | 5.20 | 5.10 | 186,400 |
Jul 7, 2023 | 4.91 | 5.25 | 4.88 | 5.21 | 5.11 | 324,900 |
Jul 6, 2023 | 4.95 | 4.95 | 4.65 | 4.86 | 4.77 | 106,100 |
Jul 5, 2023 | 4.87 | 5.04 | 4.82 | 4.90 | 4.81 | 100,900 |
Jul 3, 2023 | 4.80 | 5.03 | 4.78 | 4.99 | 4.90 | 150,300 |
Jun 30, 2023 | 4.87 | 4.93 | 4.78 | 4.82 | 4.73 | 92,900 |
Jun 29, 2023 | 4.65 | 4.95 | 4.61 | 4.90 | 4.81 | 193,400 |
Jun 28, 2023 | 4.37 | 4.75 | 4.37 | 4.70 | 4.61 | 159,600 |
Jun 27, 2023 | 4.35 | 4.45 | 4.33 | 4.44 | 4.36 | 211,500 |
Jun 26, 2023 | 4.37 | 4.43 | 4.25 | 4.30 | 4.22 | 187,100 |
Jun 23, 2023 | 4.20 | 4.38 | 4.20 | 4.36 | 4.28 | 51,800 |
Jun 22, 2023 | 4.28 | 4.36 | 4.12 | 4.25 | 4.17 | 81,900 |
Jun 21, 2023 | 0.03 Dividend | |||||
Jun 21, 2023 | 4.25 | 4.34 | 4.14 | 4.32 | 4.24 | 87,300 |
Jun 20, 2023 | 4.18 | 4.28 | 4.11 | 4.26 | 4.16 | 152,900 |
Jun 16, 2023 | 4.23 | 4.24 | 4.15 | 4.15 | 4.05 | 59,200 |
Jun 15, 2023 | 4.41 | 4.46 | 4.17 | 4.22 | 4.12 | 254,200 |
Jun 14, 2023 | 4.24 | 4.49 | 4.23 | 4.39 | 4.28 | 106,900 |
Jun 13, 2023 | 4.21 | 4.32 | 4.21 | 4.27 | 4.17 | 86,200 |
Jun 12, 2023 | 4.33 | 4.34 | 4.13 | 4.19 | 4.09 | 106,500 |
Jun 9, 2023 | 4.44 | 4.47 | 4.29 | 4.34 | 4.23 | 91,000 |
Jun 8, 2023 | 4.39 | 4.51 | 4.39 | 4.42 | 4.31 | 68,300 |
Jun 7, 2023 | 4.45 | 4.51 | 4.37 | 4.38 | 4.27 | 129,100 |
Jun 6, 2023 | 4.41 | 4.49 | 4.24 | 4.45 | 4.34 | 81,300 |
Jun 5, 2023 | 4.35 | 4.50 | 4.27 | 4.41 | 4.30 | 129,000 |
Jun 2, 2023 | 4.20 | 4.38 | 4.19 | 4.35 | 4.24 | 117,700 |
Jun 1, 2023 | 4.05 | 4.21 | 4.05 | 4.18 | 4.08 | 95,800 |
May 31, 2023 | 4.21 | 4.21 | 4.03 | 4.05 | 3.95 | 153,900 |
May 30, 2023 | 4.27 | 4.38 | 4.21 | 4.25 | 4.15 | 128,500 |
May 26, 2023 | 4.13 | 4.40 | 4.13 | 4.31 | 4.20 | 187,800 |
May 25, 2023 | 4.49 | 4.60 | 4.11 | 4.13 | 4.03 | 301,700 |
May 24, 2023 | 4.68 | 4.68 | 4.47 | 4.49 | 4.38 | 89,000 |
May 23, 2023 | 4.87 | 4.95 | 4.71 | 4.71 | 4.59 | 117,500 |
May 22, 2023 | 4.88 | 4.94 | 4.83 | 4.89 | 4.77 | 65,100 |
May 19, 2023 | 4.85 | 4.93 | 4.79 | 4.88 | 4.76 | 65,600 |
May 18, 2023 | 4.84 | 4.94 | 4.81 | 4.85 | 4.73 | 48,600 |
May 17, 2023 | 4.96 | 4.99 | 4.85 | 4.89 | 4.77 | 111,000 |
May 16, 2023 | 4.92 | 5.05 | 4.92 | 4.97 | 4.85 | 160,800 |
May 15, 2023 | 4.81 | 5.01 | 4.77 | 4.95 | 4.83 | 139,200 |
May 12, 2023 | 4.98 | 4.98 | 4.67 | 4.82 | 4.70 | 212,600 |
May 11, 2023 | 5.00 | 5.08 | 4.90 | 4.99 | 4.87 | 116,600 |
May 10, 2023 | 4.95 | 5.03 | 4.85 | 4.92 | 4.80 | 94,500 |
May 9, 2023 | 4.66 | 5.05 | 4.66 | 5.00 | 4.88 | 218,400 |
May 8, 2023 | 4.60 | 4.74 | 4.59 | 4.60 | 4.49 | 112,300 |
May 5, 2023 | 4.49 | 4.63 | 4.49 | 4.57 | 4.46 | 94,600 |
May 4, 2023 | 4.61 | 4.61 | 4.39 | 4.46 | 4.35 | 219,400 |
May 3, 2023 | 4.53 | 4.66 | 4.50 | 4.63 | 4.52 | 154,200 |
May 2, 2023 | 4.66 | 4.68 | 4.51 | 4.54 | 4.43 | 205,900 |
May 1, 2023 | 4.83 | 4.87 | 4.60 | 4.70 | 4.58 | 95,200 |
Apr 28, 2023 | 4.77 | 4.91 | 4.77 | 4.85 | 4.73 | 131,600 |
Apr 27, 2023 | 4.80 | 4.87 | 4.76 | 4.78 | 4.66 | 110,700 |
Apr 26, 2023 | 4.98 | 4.98 | 4.80 | 4.82 | 4.70 | 161,700 |
Apr 25, 2023 | 4.97 | 5.03 | 4.79 | 4.88 | 4.76 | 240,000 |
Apr 24, 2023 | 5.10 | 5.10 | 4.99 | 5.00 | 4.88 | 70,300 |
Related Tickers
USEA United Maritime Corporation
2.5200
+0.40%
CMRE Costamare Inc.
11.49
+2.77%
DAC Danaos Corporation
74.48
+0.80%
CTRM Castor Maritime Inc.
3.3300
+0.60%
ASC Ardmore Shipping Corporation
16.31
+1.75%
SB Safe Bulkers, Inc.
4.9550
+1.75%
GLBS Globus Maritime Limited
1.9725
-0.88%
GNK Genco Shipping & Trading Limited
21.23
+2.07%
NMM Navios Maritime Partners L.P.
42.87
+1.28%
GOGL Golden Ocean Group Limited
13.40
+2.33%