Seanergy Maritime Holdings Corp. (SHIP) NASDAQ

8.16

+0.17(+2.13%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.267.997.998.267.92197,993
September 04, 20257.848.258.258.257.8240,291
September 03, 20257.787.857.857.97.74112,634
September 02, 20257.677.787.787.827.56159,200
August 29, 20258.097.797.798.097.71138,917
August 28, 20257.958.068.068.097.9564,000
August 27, 202587.997.998.037.9159,400
August 26, 20257.878.038.038.17.8160,900
August 25, 20257.827.837.837.847.66139,944
August 22, 20257.67.817.817.827.58250,410
August 21, 20257.47.487.487.67.3120,800
August 20, 20257.47.387.387.447.2993,847
August 19, 20257.47.357.357.467.2680,500
August 18, 20257.237.367.367.427.2170,631
August 15, 20257.47.297.297.47.21104,400
August 14, 20257.367.387.387.57.3280,400
August 13, 20257.337.47.47.447.2274,726
August 12, 20257.357.337.337.467.368,945
August 11, 20257.437.297.297.487.2781,240
August 08, 20257.547.437.437.697.3983,562
August 07, 20257.487.497.497.697.41161,932
August 06, 20257.297.467.467.67.28163,700
August 05, 20257.037.287.287.457.01207,000
August 04, 20256.766.956.956.986.7688,445
August 01, 20256.86.836.836.836.741,804
July 31, 20256.836.826.826.946.7870,040
July 30, 20257.056.786.787.056.7792,528
July 29, 20257.067.027.027.066.982,600
July 28, 20257.157.17.17.237.0641,022
July 25, 20257.267.147.147.297.1465,018
July 24, 20257.097.317.317.356.97226,439
July 23, 20257.07777.196.99442,885
July 22, 20256.856.976.977.016.83140,536
July 21, 20256.816.786.786.966.7348,600
July 18, 20257.036.86.87.036.7257,600
July 17, 20256.857.037.037.176.83160,643
July 16, 20256.646.766.766.796.5592,845
July 15, 20256.756.576.576.756.5745,762
July 14, 20256.866.776.776.866.768,600
July 11, 20256.856.886.886.946.62186,049
July 10, 20256.396.766.766.86.39191,815
July 09, 20256.516.336.336.516.3254,800
July 08, 20256.446.546.546.66.4346,000
July 07, 20256.46.486.486.536.458,685
July 03, 20256.556.476.476.566.464,747
July 02, 20256.286.516.516.546.2377,429
July 01, 20256.36.276.276.396.11128,100
June 30, 20256.56.316.316.586.3186,800
June 27, 20256.526.566.566.746.47140,700
June 26, 20256.66.566.516.76.5659,240
June 25, 20256.536.586.536.646.4358,600
June 24, 20256.496.466.416.636.4349,447
June 23, 20256.556.496.446.656.4498,686
June 20, 20256.856.576.576.876.5782,300
June 18, 20256.856.766.766.886.758,088
June 17, 20256.936.846.846.976.8170,911
June 16, 20256.936.886.887.016.78160,344
June 13, 20256.736.876.876.926.7119,160
June 12, 20256.876.816.816.946.73180,422
June 11, 20256.576.836.836.926.56167,527