SEANERGY MARITIME (NQ: SHIP)
0.7748 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.8180 0.8180 0.7610 0.7748 1,460 -0.07(-8.63%)
Jan 22, 2015 0.8479 0.8500 0.7900 0.8480 2,082 -0.01(-1.40%)
Jan 21, 2015 0.7400 0.8666 0.7300 0.8600 2,060 +0.05(+6.17%)
Jan 20, 2015 0.8599 1.050 0.7300 0.8100 58,177 -0.01(-1.22%)
Jan 16, 2015 0.8078 0.8700 0.7500 0.8200 6,906 +0.05(+6.49%)
Jan 15, 2015 0.7700 0.7928 0.7700 0.7700 2,840 +0.02(+2.67%)
Jan 14, 2015 0.7900 0.8000 0.7500 0.7500 5,825 -0.04(-5.05%)
Jan 13, 2015 0.7899 4,724 +0.03(+3.62%)
Jan 12, 2015 0.7501 0.7623 0.7501 0.7623 842 -0.04(-4.71%)
Jan 09, 2015 0.7301 0.8000 0.7301 0.8000 3,300 +0.03(+3.90%)
Jan 08, 2015 0.8100 0.8100 0.7600 0.7700 1,323 +0.06(+8.47%)
Jan 07, 2015 0.7200 0.7200 0.6558 0.7099 8,053 -0.00(-0.50%)
Jan 06, 2015 0.7900 0.8699 0.7001 0.7135 25,737 -0.11(-13.28%)
Jan 05, 2015 0.8100 0.8900 0.7000 0.8228 3,868 -0.07(-8.27%)
Jan 02, 2015 0.8260 0.8970 0.6400 0.8970 26,654 +0.07(+8.07%)
Dec 31, 2014 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Dec 30, 2014 0.8200 0.8500 0.8000 0.8400 17,187 -0.01(-1.18%)
Dec 29, 2014 0.9200 0.9200 0.8500 0.8500 7,911 -0.05(-5.56%)
Dec 26, 2014 0.9700 0.9700 0.9000 0.9000 13,538 +0.01(+1.12%)
Dec 24, 2014 0.8900 0.8900 0.8900 0 -0.11(-10.95%)
Dec 23, 2014 0.9500 0.9994 0.9330 0.9994 7,463 +0.03(+3.03%)
Dec 22, 2014 0.9517 0.9700 0.9300 0.9700 8,708 +0.00(+0.37%)
Dec 19, 2014 0.9300 1.000 0.9300 0.9664 6,883 +0.04(+3.91%)
Dec 18, 2014 0.9301 0.9360 0.9300 0.9300 4,590 -0.03(-3.11%)
Dec 17, 2014 0.9800 1.010 0.9217 0.9599 8,638 -0.02(-1.95%)
Dec 16, 2014 0.9790 0.9790 0.9790 0.9790 125 +0.01(+1.41%)
Dec 15, 2014 0.9642 1.000 0.9200 0.9654 1,900 -0.02(-2.47%)
Dec 12, 2014 1.050 1.050 0.9201 0.9899 5,275 -0.04(-4.19%)
Dec 11, 2014 1.000 1.040 1.000 1.033 7,200 +0.03(+3.33%)
Dec 10, 2014 1.000 1.100 0.9200 0.9999 42,014 +0.17(+21.20%)
Dec 09, 2014 1.160 1.160 0.8250 0.8250 47,266 -0.34(-29.39%)
Dec 08, 2014 1.160 1.239 1.160 1.168 11,090 -0.05(-4.37%)
Dec 05, 2014 1.240 1.240 1.222 1.222 4,449 -0.02(-1.47%)
Dec 04, 2014 1.250 1.250 1.200 1.240 1,466 +0.00(+0.00%)
Dec 02, 2014 1.240 1.240 1.240 26 +0.02(+1.65%)
Dec 01, 2014 1.250 1.250 1.160 1.220 5,700 +0.07(+6.08%)
Nov 28, 2014 1.310 1.310 1.150 1.150 18,997 -0.15(-11.54%)
Nov 26, 2014 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 25, 2014 1.290 1.350 1.170 1.350 75,732 +0.03(+2.04%)
Nov 24, 2014 1.280 1.342 1.280 1.323 3,366 +0.02(+1.39%)
Nov 21, 2014 1.300 1.310 1.280 1.305 2,440 -0.01(-0.40%)
Nov 20, 2014 1.300 1.400 1.300 1.310 652 -0.09(-6.36%)
Nov 19, 2014 1.399 1.399 1.399 1.399 100 -0.00(-0.06%)
Nov 18, 2014 1.400 1.400 1.400 1.400 100 -0.03(-2.04%)
Nov 17, 2014 1.429 1.429 1.429 1.429 100 +0.07(+5.23%)
Nov 14, 2014 1.379 1.426 1.350 1.358 7,946 +0.03(+2.11%)
Nov 13, 2014 1.300 1.409 1.280 1.330 6,906 +0.02(+1.53%)
Nov 12, 2014 1.360 1.430 1.310 1.310 12,175 -0.09(-6.64%)
Nov 11, 2014 1.430 1.430 1.402 1.403 1,300 +0.00(+0.23%)
Nov 10, 2014 1.400 1.450 1.400 1.400 11,318 -0.00(-0.01%)
Nov 07, 2014 1.400 1.500 1.400 1.400 10,534 -0.02(-1.15%)
Nov 06, 2014 1.390 1.440 1.360 1.416 23,981 +0.05(+3.39%)
Nov 05, 2014 1.310 1.400 1.310 1.370 2,964 +0.02(+1.48%)
Nov 04, 2014 1.310 1.400 1.310 1.350 34,682 -0.04(-2.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here