Canada markets closed

Seanergy Maritime Holdings Corp. (SHIP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.03+0.29 (+2.47%)
At close: 04:00PM EDT
11.95 -0.08 (-0.67%)
After hours: 06:27PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202411.8012.1711.6512.0312.03496,081
May 16, 202410.7611.8410.6911.7411.74779,300
May 15, 202411.0411.049.8510.5710.57593,000
May 14, 202410.3810.7910.3810.7410.74275,200
May 13, 202410.5210.6010.3310.4010.40369,900
May 10, 202410.6010.7610.5210.5510.55293,400
May 09, 202410.2910.6910.2910.6110.61382,000
May 08, 202410.2310.4210.1110.2510.25318,600
May 07, 20249.6010.239.5910.2210.22587,600
May 06, 20249.659.759.419.609.60241,700
May 03, 20249.609.669.419.659.65197,800
May 02, 20249.349.619.339.579.57230,600
May 01, 20249.559.559.219.279.27186,800
Apr 30, 20249.499.719.409.579.57255,200
Apr 29, 20249.609.639.259.499.49238,300
Apr 26, 20249.429.709.379.579.57209,100
Apr 25, 20249.389.529.309.459.45167,400
Apr 24, 20249.479.649.319.419.41182,500
Apr 23, 20249.329.559.169.469.46232,900
Apr 22, 20249.359.489.119.329.32228,900
Apr 19, 20249.669.669.269.319.31251,900
Apr 18, 20249.259.659.019.559.55537,800
Apr 17, 20249.309.379.049.289.28557,400
Apr 16, 20248.499.318.379.069.061,312,900
Apr 15, 20248.808.948.448.488.48182,500
Apr 12, 20248.889.068.678.718.71200,300
Apr 11, 20248.829.388.828.928.92474,200
Apr 10, 20248.538.868.488.658.65293,500
Apr 09, 20248.808.848.438.448.44198,900
Apr 08, 20248.659.228.638.808.80655,600
Apr 05, 20248.478.568.238.248.24185,100
Apr 04, 20248.788.788.438.478.47104,600
Apr 03, 20248.518.908.518.748.74149,600
Apr 02, 20248.628.628.328.448.44270,900
Apr 01, 20248.698.908.418.618.61276,100
Mar 28, 20248.378.948.268.708.70226,400
Mar 27, 20248.658.688.348.428.42235,100
Mar 26, 20248.639.148.608.648.64352,800
Mar 25, 20249.359.448.948.968.96232,200
Mar 22, 20249.079.349.079.339.33180,300
Mar 22, 20240.1 Dividend
Mar 21, 20249.079.408.989.319.21300,000
Mar 20, 20249.009.008.788.988.88279,800
Mar 19, 20249.229.258.929.119.01391,400
Mar 18, 20248.879.358.839.199.09395,800
Mar 15, 20248.758.998.468.738.64339,700
Mar 14, 20249.129.198.728.748.65357,000
Mar 13, 20248.519.228.429.189.081,054,400
Mar 12, 20248.248.588.248.558.46286,900
Mar 11, 20248.438.438.128.228.13101,600
Mar 08, 20248.508.518.328.448.35193,300
Mar 07, 20248.208.518.208.458.36197,000
Mar 06, 20248.118.378.038.198.10395,600
Mar 05, 20248.018.197.968.118.02105,500
Mar 04, 20248.328.337.958.087.99175,900
Mar 01, 20248.338.538.308.338.24323,600
Feb 29, 20248.108.207.938.188.09158,000
Feb 28, 20248.108.298.098.128.03285,200
Feb 27, 20247.667.897.667.857.7790,500
Feb 26, 20248.018.017.667.707.62103,300
Feb 23, 20247.728.137.728.047.95281,100
Feb 22, 20247.517.797.517.727.64158,400
Feb 21, 20247.507.647.367.527.4495,200
Feb 20, 20247.487.487.387.437.3567,400
Feb 16, 20247.327.607.267.517.43119,200
Feb 15, 20247.207.306.987.287.20153,500
Feb 14, 20247.557.557.117.307.22153,500
Feb 13, 20247.237.467.107.427.34225,400
Feb 12, 20247.167.457.167.297.21175,800
Feb 09, 20247.427.647.197.207.12234,600
Feb 08, 20247.337.447.227.407.3259,600
Feb 07, 20247.557.567.287.427.34124,600
Feb 06, 20247.487.877.487.577.49117,000
Feb 05, 20247.327.607.257.487.40106,800
Feb 02, 20247.217.407.197.347.26104,900
Feb 01, 20247.497.697.107.197.11152,400
Jan 31, 20247.427.857.427.477.39111,800
Jan 30, 20247.687.777.537.667.58117,100
Jan 29, 20247.917.927.597.697.61121,200
Jan 26, 20247.568.177.518.017.92287,700
Jan 25, 20247.887.937.407.557.47128,200
Jan 24, 20247.758.057.757.887.80109,200
Jan 23, 20247.767.887.577.757.67130,000
Jan 22, 20247.918.087.867.877.79127,700
Jan 19, 20248.238.337.948.007.91132,100
Jan 18, 20247.538.217.538.208.11263,200
Jan 17, 20247.427.587.357.447.3686,400
Jan 16, 20247.908.007.447.497.41224,600
Jan 12, 20247.307.847.307.597.51198,300
Jan 11, 20247.427.427.187.227.1462,000
Jan 10, 20247.087.557.087.377.29185,500
Jan 09, 20247.207.246.947.046.96163,000
Jan 08, 20248.018.037.287.317.23343,800
Jan 05, 20247.928.237.928.077.98250,000
Jan 04, 20247.648.037.647.967.87332,300
Jan 03, 20247.477.927.417.757.67203,600
Jan 02, 20247.897.907.567.587.50101,000
Dec 29, 20237.887.927.697.837.75148,700
Dec 28, 20237.667.847.657.827.74211,000
Dec 27, 20237.487.917.427.677.59268,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...