U.S. Markets closed

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4683+0.0283 (+6.43%)
At close: 4:00PM EST

0.4600 -0.01 (-1.77%)
After hours: 6:42PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20200.44300.46850.42210.46830.46836,678,425
Nov 20, 20200.44000.45000.44000.44000.44003,498,100
Nov 19, 20200.44000.45000.43000.44000.44006,285,800
Nov 18, 20200.45000.47000.44000.45000.45008,625,600
Nov 17, 20200.49000.49000.46000.49000.49004,679,300
Nov 16, 20200.48000.49000.47000.49000.49002,940,200
Nov 13, 20200.45000.48000.43000.48000.48003,920,500
Nov 12, 20200.49000.49000.46000.47000.47007,136,800
Nov 11, 20200.48000.48000.44000.45000.450011,946,300
Nov 10, 20200.44000.48000.43000.46000.46004,902,300
Nov 09, 20200.45000.46000.44000.44000.44004,281,700
Nov 06, 20200.42000.46000.40000.44000.44006,117,500
Nov 05, 20200.42000.43000.42000.42000.42003,141,600
Nov 04, 20200.43000.43000.41000.42000.42004,075,200
Nov 03, 20200.43000.46000.42000.43000.43005,815,600
Nov 02, 20200.43000.44000.41000.43000.43004,058,700
Oct 30, 20200.45000.46000.43000.43000.43006,360,900
Oct 29, 20200.48000.49000.44000.46000.460015,712,200
Oct 28, 20200.46000.52000.45000.52000.520030,282,000
Oct 27, 20200.47000.48000.46000.47000.47001,336,800
Oct 26, 20200.46000.47000.45000.46000.46001,849,100
Oct 23, 20200.46000.47000.45000.47000.47001,710,600
Oct 22, 20200.45000.49000.44000.47000.47004,622,700
Oct 21, 20200.44000.45000.43000.44000.44001,701,500
Oct 20, 20200.46000.46000.44000.44000.44002,145,100
Oct 19, 20200.47000.47000.45000.46000.46001,900,500
Oct 16, 20200.47000.48000.47000.48000.48001,586,200
Oct 15, 20200.47000.50000.43000.49000.49003,891,100
Oct 14, 20200.49000.50000.48000.49000.49002,914,900
Oct 13, 20200.51000.51000.48000.50000.50003,232,300
Oct 12, 20200.52000.53000.50000.51000.51004,419,900
Oct 09, 20200.50000.52000.49000.51000.51007,969,800
Oct 08, 20200.51000.51000.49000.49000.49003,150,400
Oct 07, 20200.50000.52000.49000.50000.50005,874,300
Oct 06, 20200.46000.51000.46000.48000.48007,317,000
Oct 05, 20200.46000.47000.45000.47000.47002,934,600
Oct 02, 20200.44000.47000.44000.47000.47003,222,300
Oct 01, 20200.46000.48000.45000.48000.48005,918,600
Sep 30, 20200.44000.47000.44000.46000.46003,191,000
Sep 29, 20200.46000.47000.44000.45000.45002,538,100
Sep 28, 20200.45000.48000.44000.46000.46005,769,900
Sep 25, 20200.43000.46000.42000.44000.44005,011,000
Sep 24, 20200.43000.44000.41000.43000.43004,036,800
Sep 23, 20200.43000.43000.40000.41000.41001,883,500
Sep 22, 20200.43000.44000.42000.43000.43001,091,600
Sep 21, 20200.44000.46000.42000.42000.42002,763,100
Sep 18, 20200.42000.46000.42000.45000.45004,039,200
Sep 17, 20200.42000.43000.42000.43000.43001,588,800
Sep 16, 20200.45000.45000.41000.43000.43002,629,900
Sep 15, 20200.44000.45000.43000.44000.44002,742,100
Sep 14, 20200.42000.43000.40000.43000.43003,101,400
Sep 11, 20200.42000.43000.40000.40000.40006,186,000
Sep 10, 20200.46000.51000.42000.42000.420034,466,500
Sep 09, 20200.40000.43000.39000.40000.40004,520,700
Sep 08, 20200.41000.43000.40000.40000.40003,651,400
Sep 04, 20200.45000.46000.41000.43000.43002,871,500
Sep 03, 20200.44000.45000.44000.45000.45001,742,400
Sep 02, 20200.45000.46000.44000.45000.45003,980,500
Sep 01, 20200.48000.48000.45000.46000.46004,210,200
Aug 31, 20200.48000.52000.47000.48000.48006,000,300
Aug 28, 20200.47000.50000.46000.48000.48006,318,900
Aug 27, 20200.47000.48000.46000.47000.47003,101,200
Aug 26, 20200.48000.50000.46000.48000.48005,091,000
Aug 25, 20200.46000.48000.46000.47000.47002,885,700
Aug 24, 20200.50000.51000.47000.48000.48007,187,100
Aug 21, 20200.54000.55000.51000.52000.52006,560,600
Aug 20, 20200.50000.55000.47000.54000.540024,532,800
Aug 19, 20200.53000.54000.50000.50000.500011,842,100
Aug 18, 20200.56000.57000.51000.55000.550048,896,500
Aug 17, 20201.23001.25001.12001.17001.17004,945,900
Aug 14, 20201.26001.28001.23001.25001.2500946,000
Aug 13, 20201.33001.33001.22001.27001.27002,093,600
Aug 12, 20201.43001.46001.31001.34001.34002,174,000
Aug 11, 20201.46001.49001.40001.41001.41001,719,900
Aug 10, 20201.43001.46001.40001.45001.45001,236,200
Aug 07, 20201.43001.46001.40001.42001.42001,399,200
Aug 06, 20201.51001.52001.43001.46001.46001,626,500
Aug 05, 20201.55001.55001.48001.51001.51002,679,000
Aug 04, 20201.65001.67001.56001.58001.58001,872,000
Aug 03, 20201.54001.68001.49001.61001.61003,091,300
Jul 31, 20201.51001.65001.49001.52001.52002,784,700
Jul 30, 20201.53001.55001.45001.51001.51001,650,000
Jul 29, 20201.50001.57001.48001.54001.54001,702,300
Jul 28, 20201.55001.55001.42001.50001.50001,872,700
Jul 27, 20201.60001.62001.55001.55001.55001,516,200
Jul 24, 20201.65001.66001.59001.60001.60001,242,600
Jul 23, 20201.70001.70001.61001.65001.65001,707,400
Jul 22, 20201.74001.77001.66001.68001.68001,899,600
Jul 21, 20201.61001.85001.61001.77001.77003,940,100
Jul 20, 20201.63001.63001.55001.59001.59002,068,600
Jul 17, 20201.70001.71001.62001.64001.64002,096,000
Jul 16, 20201.68001.77001.61001.70001.70002,131,100
Jul 15, 20201.57001.72001.55001.69001.69004,067,900
Jul 14, 20201.69001.70001.53001.57001.57003,410,900
Jul 13, 20201.80001.80001.64001.68001.68005,164,900
Jul 10, 20201.80001.92001.74001.82001.82006,418,900
Jul 09, 20201.98001.98001.80001.85001.85005,723,100
Jul 08, 20201.98002.03001.92001.99001.99004,059,000
Jul 07, 20202.09002.12001.95001.99001.99004,265,200
Jul 06, 20202.13002.20002.05002.12002.12003,635,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...