SEANERGY MARITIME (NQ: SHIP)
1.650 USD  +0.050 (+3.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 1.620 1.688 1.600 1.650 17,528 +0.05(+3.12%)
Sep 16, 2014 1.600 1.750 1.500 1.600 186,203 +0.15(+10.34%)
Sep 15, 2014 1.500 1.500 1.450 1.450 1,463 -0.02(-1.36%)
Sep 12, 2014 1.670 1.670 1.450 1.470 8,454 +0.00(+0.00%)
Sep 11, 2014 1.630 1.710 1.450 1.470 63,157 -0.05(-3.29%)
Sep 10, 2014 1.600 1.600 1.500 1.520 6,940 -0.04(-2.56%)
Sep 09, 2014 1.520 1.600 1.500 1.560 1,530 +0.04(+2.63%)
Sep 08, 2014 1.600 1.600 1.500 1.520 3,151 -0.01(-0.78%)
Sep 05, 2014 1.700 1.700 1.530 1.532 16,588 -0.09(-5.72%)
Sep 04, 2014 1.630 1.690 1.620 1.625 36,695 -0.06(-3.27%)
Sep 03, 2014 1.450 1.760 1.420 1.680 35,585 +0.19(+12.75%)
Sep 02, 2014 1.470 1.500 1.379 1.490 11,641 +0.02(+1.36%)
Aug 29, 2014 1.470 1.470 1.470 0 +0.04(+2.80%)
Aug 28, 2014 1.394 1.460 1.350 1.430 3,795 +0.03(+2.14%)
Aug 27, 2014 1.420 1.420 1.400 1.400 600 -0.01(-0.71%)
Aug 26, 2014 1.470 1.470 1.410 1.410 2,800 -0.01(-0.70%)
Aug 25, 2014 1.420 1.420 1.420 1,900 +0.00(+0.00%)
Aug 22, 2014 1.410 1.410 1.420 1,740 +0.01(+0.71%)
Aug 21, 2014 1.550 1.550 1.410 1.410 1,935 -0.09(-6.00%)
Aug 20, 2014 1.500 1.540 1.420 1.500 9,539 +0.06(+4.29%)
Aug 19, 2014 1.500 1.500 1.350 1.438 3,677 -0.06(-4.11%)
Aug 18, 2014 1.360 1.500 1.320 1.500 35,645 +0.07(+4.90%)
Aug 15, 2014 1.393 1.470 1.380 1.430 6,063 +0.05(+3.62%)
Aug 14, 2014 1.450 1.450 1.350 1.380 2,966 -0.02(-1.43%)
Aug 13, 2014 1.431 1.448 1.400 1.400 4,490 -0.06(-4.11%)
Aug 12, 2014 1.500 1.500 1.390 1.460 2,680 +0.04(+2.82%)
Aug 11, 2014 1.410 1.460 1.300 1.420 9,216 -0.04(-2.74%)
Aug 08, 2014 1.500 1.500 1.394 1.460 7,417 -0.02(-1.27%)
Aug 07, 2014 1.481 1.481 1.350 1.479 2,700 +0.05(+3.78%)
Aug 06, 2014 1.425 1.470 1.425 1.425 750 -0.04(-3.06%)
Aug 05, 2014 1.470 1.470 1.470 1.470 350 +0.00(+0.00%)
Aug 04, 2014 1.390 1.470 1.340 1.470 1,613 +0.05(+3.52%)
Aug 01, 2014 1.434 1.480 1.340 1.420 4,692 +0.02(+1.43%)
Jul 31, 2014 1.600 1.600 1.400 1.400 8,745 -0.07(-4.76%)
Jul 30, 2014 1.507 1.560 1.450 1.470 15,383 -0.01(-0.68%)
Jul 29, 2014 1.480 1.502 1.450 1.480 4,290 +0.01(+0.68%)
Jul 28, 2014 1.460 1.550 1.450 1.470 16,911 -0.03(-2.00%)
Jul 25, 2014 1.470 1.530 1.460 1.500 4,572 +0.01(+0.67%)
Jul 24, 2014 1.500 1.550 1.480 1.490 8,414 +0.01(+0.68%)
Jul 23, 2014 1.650 1.650 1.470 1.480 4,583 -0.02(-1.21%)
Jul 22, 2014 1.503 1.680 1.410 1.498 34,795 -0.02(-1.43%)
Jul 21, 2014 1.530 1.540 1.460 1.520 23,686 -0.03(-1.94%)
Jul 18, 2014 1.530 1.565 1.530 1.550 2,510 +0.04(+2.65%)
Jul 17, 2014 1.480 1.570 1.480 1.510 5,975 +0.01(+0.66%)
Jul 16, 2014 1.541 1.600 1.500 1.500 12,698 -0.05(-3.22%)
Jul 15, 2014 1.530 1.610 1.520 1.550 6,011 +0.00(+0.00%)
Jul 14, 2014 1.666 1.666 1.540 1.550 1,792 +0.01(+0.65%)
Jul 11, 2014 1.470 1.540 1.470 1.540 1,696 +0.04(+2.67%)
Jul 10, 2014 1.512 1.512 1.480 1.500 1,542 -0.01(-0.66%)
Jul 09, 2014 1.640 1.647 1.500 1.510 25,078 -0.06(-3.82%)
Jul 08, 2014 1.670 1.670 1.513 1.570 28,481 -0.10(-6.10%)
Jul 07, 2014 1.650 1.720 1.650 1.672 25,111 +0.01(+0.72%)
Jul 03, 2014 1.660 1.660 1.660 0 +0.14(+9.21%)
Jul 02, 2014 1.320 1.560 1.300 1.520 249,637 +0.17(+12.59%)
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