SEANERGY MARITIME (NQ: SHIP)
0.8300 USD  +0.0205 (+2.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.7656 0.8574 0.7656 0.8300 2,695 +0.02(+2.53%)
Aug 27, 2015 0.8490 0.8500 0.7400 0.8095 6,565 -0.04(-4.64%)
Aug 26, 2015 0.8400 0.8780 0.7300 0.8489 52,089 +0.10(+13.61%)
Aug 25, 2015 0.7000 0.8799 0.6400 0.7472 50,944 +0.06(+8.31%)
Aug 24, 2015 0.8200 0.8200 0.6400 0.6899 11,197 -0.03(-4.19%)
Aug 21, 2015 0.7501 0.7501 0.7201 0.7201 6,642 -0.03(-3.99%)
Aug 20, 2015 0.7900 0.7902 0.7500 0.7500 2,040 -0.01(-1.33%)
Aug 19, 2015 0.7791 0.8099 0.7500 0.7601 2,390 +0.00(+0.54%)
Aug 18, 2015 0.8000 0.8095 0.7500 0.7560 3,629 +0.01(+0.80%)
Aug 17, 2015 0.7812 0.8299 0.7500 0.7500 8,800 -0.08(-9.63%)
Aug 14, 2015 0.8180 0.8300 0.7861 0.8299 9,033 +0.02(+2.89%)
Aug 13, 2015 0.8164 0.8164 0.7857 0.8066 1,340 -0.00(-0.41%)
Aug 12, 2015 0.8100 0.8299 0.7500 0.8099 15,038 +0.01(+0.68%)
Aug 11, 2015 0.7601 0.8240 0.7600 0.8044 10,537 +0.01(+0.90%)
Aug 10, 2015 0.7600 0.7972 0.7301 0.7972 12,349 +0.04(+4.89%)
Aug 07, 2015 0.7540 0.7600 0.7200 0.7600 956 +0.02(+2.30%)
Aug 06, 2015 0.8100 0.8100 0.7100 0.7429 31,663 -0.04(-5.45%)
Aug 05, 2015 0.7797 0.7857 0.7500 0.7857 6,625 -0.03(-3.24%)
Aug 04, 2015 0.8200 0.8200 0.7800 0.8120 29,846 +0.02(+2.93%)
Aug 03, 2015 0.8700 0.8900 0.7000 0.7889 18,534 -0.02(-2.78%)
Jul 31, 2015 0.8840 0.8840 0.8101 0.8115 25,254 -0.08(-8.58%)
Jul 30, 2015 0.8810 0.9259 0.8300 0.8877 3,517 +0.03(+3.27%)
Jul 29, 2015 0.8810 0.9731 0.8300 0.8596 36,632 -0.07(-7.55%)
Jul 28, 2015 1.060 1.060 0.9001 0.9298 37,149 -0.02(-2.12%)
Jul 27, 2015 1.020 1.030 0.9100 0.9499 20,197 -0.05(-5.01%)
Jul 24, 2015 1.000 1.120 0.9812 1.000 34,492 -0.04(-3.81%)
Jul 23, 2015 1.140 1.140 0.9200 1.040 97,987 -0.02(-1.92%)
Jul 22, 2015 1.410 1.410 0.9500 1.060 198,430 +0.12(+12.77%)
Jul 21, 2015 1.010 1.164 0.8200 0.9400 151,520 -0.29(-23.58%)
Jul 20, 2015 1.380 1.390 1.180 1.230 81,943 -0.12(-8.89%)
Jul 17, 2015 1.350 1.380 1.290 1.350 72,424 +0.05(+3.85%)
Jul 16, 2015 1.300 251,650 +0.23(+21.51%)
Jul 15, 2015 1.100 1.200 0.8000 1.070 187,241 +0.27(+33.74%)
Jul 14, 2015 0.8000 1.000 0.7480 0.8000 118,695 +0.13(+19.40%)
Jul 13, 2015 0.6499 0.7398 0.6401 0.6700 23,206 +0.04(+6.35%)
Jul 10, 2015 0.6300 0.6500 0.6111 0.6300 3,629 -0.02(-2.33%)
Jul 09, 2015 0.6450 0.6500 0.6104 0.6450 10,771 +0.04(+5.74%)
Jul 08, 2015 0.6900 0.6900 0.6100 0.6100 26,110 +0.00(+0.00%)
Jul 07, 2015 0.6444 0.6495 0.6011 0.6100 14,828 +0.01(+0.99%)
Jul 06, 2015 0.7200 0.7200 0.6040 0.6040 20,362 -0.06(-8.48%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Jul 01, 2015 0.5600 1.040 0.5600 0.6800 438,552 +0.12(+21.43%)
Jun 30, 2015 0.5538 0.5600 0.5201 0.5600 5,118 +0.01(+1.87%)
Jun 29, 2015 0.5610 0.5611 0.5084 0.5497 16,852 -0.05(-8.38%)
Jun 26, 2015 0.5844 0.6000 0.5601 0.6000 17,526 +0.02(+2.56%)
Jun 25, 2015 0.5700 0.5850 0.5500 0.5850 9,087 -0.01(-1.81%)
Jun 24, 2015 0.5916 0.5958 0.5916 0.5958 940 -0.01(-1.88%)
Jun 23, 2015 0.6100 0.6100 0.6072 0.6072 11,975 -0.05(-7.99%)
Jun 22, 2015 0.6100 0.6599 0.6100 0.6599 22,865 +0.05(+8.18%)
Jun 19, 2015 0.6100 0.6100 0.5900 0.6100 4,082 +0.01(+1.67%)
Jun 18, 2015 0.5700 0.6100 0.5700 0.6000 7,528 +0.04(+7.14%)
Jun 17, 2015 0.5999 0.6100 0.5600 0.5600 1,474 +0.00(+0.00%)
Jun 16, 2015 0.6104 0.6104 0.5600 0.5600 725 -0.02(-3.45%)
Jun 15, 2015 0.6600 0.6600 0.5800 0.5800 6,501 -0.02(-3.32%)
Jun 12, 2015 0.5500 0.6020 0.5500 0.5999 2,468 +0.02(+2.79%)
Jun 11, 2015 0.5652 0.6150 0.5500 0.5836 1,593 +0.01(+2.39%)
Jun 10, 2015 0.5792 0.5792 0.5655 0.5700 1,020 -0.01(-2.40%)
Jun 09, 2015 0.5500 0.5884 0.5500 0.5840 2,810 +0.01(+1.81%)
Jun 08, 2015 0.6490 0.6550 0.5400 0.5736 5,278 -0.07(-11.26%)
Jun 05, 2015 0.6100 0.6502 0.6100 0.6464 2,860 -0.01(-2.06%)
Jun 04, 2015 0.6600 0.6600 0.6600 0.6600 2,123 +0.01(+1.54%)
Jun 03, 2015 0.6500 0.6600 0.6500 0.6500 3,077 -0.01(-1.52%)
Jun 02, 2015 0.6501 0.6600 0.6501 0.6600 3,780 -0.01(-1.49%)
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