SHIP - Seanergy Maritime Holdings Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.63000.65000.60000.64000.64001,168,600
Jul 15, 20190.60000.63000.59000.62000.62001,227,300
Jul 12, 20190.60000.61000.56000.59000.5900266,300
Jul 11, 20190.57000.60000.54000.60000.6000827,300
Jul 10, 20190.61000.61000.54000.56000.56002,344,100
Jul 09, 20190.63000.64000.59000.60000.60003,024,100
Jul 08, 20190.64000.64000.62000.62000.6200481,800
Jul 05, 20190.66000.66000.62000.64000.64001,503,800
Jul 03, 20190.60000.65000.60000.62000.6200239,500
Jul 02, 20190.62000.62000.58000.60000.6000486,900
Jul 01, 20190.65000.65000.60000.61000.6100276,500
Jun 28, 20190.64000.64000.60000.62000.6200209,800
Jun 27, 20190.61000.65000.61000.63000.6300255,100
Jun 26, 20190.61000.62000.60000.61000.6100111,000
Jun 25, 20190.60000.63000.59000.60000.6000181,000
Jun 24, 20190.61000.61000.57000.59000.5900144,800
Jun 21, 20190.65000.70000.58000.60000.6000197,900
Jun 20, 20190.56000.65000.53000.63000.6300686,400
Jun 19, 20190.56000.58000.53000.56000.5600534,800
Jun 18, 20190.61000.61000.53000.55000.5500552,700
Jun 17, 20190.69000.70000.52000.57000.5700865,100
Jun 14, 20190.68000.72000.61000.65000.65001,069,300
Jun 13, 20190.73000.73000.63000.66000.66001,198,900
Jun 12, 20190.81000.83000.71000.71000.7100262,500
Jun 11, 20190.91000.91000.78000.80000.8000480,400
Jun 10, 20190.94000.99000.91000.91000.9100140,400
Jun 07, 20190.94000.99000.91000.92000.9200140,300
Jun 06, 20190.97001.00000.94000.95000.9500156,100
Jun 05, 20191.00001.00000.91000.97000.9700225,100
Jun 04, 20190.99001.17000.94000.99000.9900592,300
Jun 03, 20190.99001.00000.92000.92000.9200176,200
May 31, 20191.02001.03000.99001.00001.0000157,900
May 30, 20191.04001.07001.02001.04001.0400204,500
May 29, 20191.03001.09001.03001.06001.0600104,500
May 28, 20191.10001.10001.05001.05001.0500120,500
May 24, 20191.13001.13001.06001.09001.0900109,900
May 23, 20191.20001.20001.06001.15001.1500186,100
May 22, 20191.22001.25001.15001.16001.160083,800
May 21, 20191.25001.25001.16001.18001.1800169,000
May 20, 20191.21001.33001.17001.26001.2600293,700
May 17, 20191.08001.38001.02001.21001.2100681,100
May 16, 20191.25001.26001.08001.11001.1100402,600
May 15, 20191.42001.42001.15001.26001.2600338,300
May 14, 20191.59001.59001.36001.41001.4100400,400
May 13, 20191.68001.69001.50001.59001.5900449,700
May 10, 20191.82001.83001.77001.82001.8200401,200
May 09, 20191.84001.93001.75001.85001.85001,686,700
May 08, 20193.52003.88003.35003.65003.650064,300
May 07, 20193.80003.90003.37003.51003.510094,600
May 06, 20194.15004.17003.81003.87003.870050,900
May 03, 20193.91004.22003.90004.14004.140017,500
May 02, 20193.85004.35003.85003.85003.850055,400
May 01, 20194.05004.20003.80003.80003.800044,200
Apr 30, 20194.05004.37004.00004.04004.040031,800
Apr 29, 20193.75004.20003.70004.06004.060029,500
Apr 26, 20193.94003.96003.80003.86003.860025,500
Apr 25, 20194.01004.03003.96003.97003.97006,300
Apr 24, 20193.98004.35003.91004.01004.010011,400
Apr 23, 20194.16004.16003.95004.00004.000014,600
Apr 22, 20194.04004.20004.04004.10004.10008,900
Apr 18, 20194.25004.25004.00004.07004.070026,400
Apr 17, 20194.35004.54004.13004.26004.260024,000
Apr 16, 20194.53004.53004.03004.27004.270023,800
Apr 15, 20194.67004.67004.26004.54004.540031,600
Apr 12, 20194.38005.25004.26004.46004.4600115,000
Apr 11, 20194.48004.48004.15004.21004.210013,800
Apr 10, 20194.11004.37004.11004.24004.240011,800
Apr 09, 20194.29004.35004.23004.28004.280018,500
Apr 08, 20194.37004.38004.11004.28004.280043,600
Apr 05, 20194.44004.65004.44004.52004.520033,800
Apr 04, 20194.42004.50004.35004.45004.450021,800
Apr 03, 20194.45004.50004.32004.39004.390031,500
Apr 02, 20194.17004.80004.07004.44004.4400103,400
Apr 01, 20194.14004.44003.95004.40004.400042,700
Mar 29, 20194.22004.28004.04004.10004.100050,500
Mar 28, 20194.75004.75004.22004.23004.2300112,600
Mar 27, 20195.55007.36004.80004.86004.8600814,900
Mar 26, 20194.25005.54004.25005.43005.4300416,400
Mar 25, 20194.20004.60004.03004.24004.240098,600
Mar 22, 20194.00004.27003.95004.19004.190082,500
Mar 21, 20194.14004.40003.61003.94003.9400312,100
Mar 20, 20194.84005.58004.20004.25004.2500163,700
Mar 20, 201915/1 Stock Split
Mar 19, 20196.60006.60005.25005.55005.550055,900
Mar 18, 20196.45006.60006.15006.60006.60008,400
Mar 15, 20196.15006.45006.15006.30006.30005,100
Mar 14, 20196.45006.60006.00006.15006.150011,400
Mar 13, 20196.45006.45006.00006.30006.300010,600
Mar 12, 20196.90007.20006.15006.45006.450019,500
Mar 11, 20197.65007.65006.60006.75006.750039,700
Mar 08, 20196.75007.35006.60007.05007.050036,200
Mar 07, 20196.90007.20006.15006.75006.750038,800
Mar 06, 20197.20007.20006.90007.05007.05004,600
Mar 05, 20197.05007.20006.90007.20007.20002,800
Mar 04, 20197.20007.20006.75007.05007.05006,200
Mar 01, 20197.65007.65007.20007.20007.20006,700
Feb 28, 20197.65007.65007.50007.50007.50004,300
Feb 27, 20197.65008.10007.65007.65007.6500900
Feb 26, 20198.10008.10007.65007.80007.80004,000
Feb 25, 20198.25008.25007.95007.95007.95001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...