SEANERGY MARITIME (NQ: SHIP)
0.9664 USD  +0.0364 (+3.91%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.340 1.389 1.320 1.389 907 -0.03(-2.17%)
Oct 31, 2014 1.308 1.420 1.280 1.420 807 +0.08(+5.97%)
Oct 30, 2014 1.460 1.460 1.330 1.340 22,250 -0.13(-8.84%)
Oct 29, 2014 1.470 1.470 1.470 1.470 250 +0.01(+0.69%)
Oct 28, 2014 1.377 1.488 1.360 1.460 2,869 +0.08(+5.79%)
Oct 27, 2014 1.380 1.380 1.370 1.380 3,547 +0.02(+1.23%)
Oct 24, 2014 1.400 1.400 1.360 1.363 4,495 -0.00(-0.09%)
Oct 23, 2014 1.440 1.450 1.350 1.364 13,721 -0.09(-5.90%)
Oct 22, 2014 1.510 1.450 18,625 -0.08(-5.23%)
Oct 21, 2014 1.540 1.480 1.520 1.530 540 +0.05(+3.38%)
Oct 20, 2014 1.470 1.400 1.480 2,078 +0.01(+0.68%)
Oct 17, 2014 1.600 1.690 1.400 1.470 17,774 +0.01(+0.68%)
Oct 16, 2014 1.400 1.600 1.400 1.460 7,890 +0.04(+2.82%)
Oct 15, 2014 1.316 1.580 1.300 1.420 22,247 +0.03(+2.16%)
Oct 14, 2014 1.400 1.410 1.280 1.390 26,199 -0.04(-2.80%)
Oct 13, 2014 1.430 1.460 1.400 1.430 29,443 +0.00(+0.00%)
Oct 10, 2014 1.480 1.598 1.420 1.430 17,649 -0.08(-5.29%)
Oct 09, 2014 1.610 1.610 1.470 1.510 11,260 -0.12(-7.20%)
Oct 08, 2014 1.590 1.627 1.490 1.627 27,260 +0.05(+2.94%)
Oct 07, 2014 1.602 1.750 1.580 1.581 20,669 -0.10(-5.92%)
Oct 06, 2014 1.740 1.740 1.680 1.680 240 -0.03(-1.75%)
Oct 03, 2014 1.600 1.750 1.600 1.710 6,937 -0.05(-2.84%)
Oct 02, 2014 1.670 1.760 1.670 1.760 1,222 +0.08(+4.76%)
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