SEANERGY MARITIME (NQ: SHIP)
0.9298 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 0.6749 0.6749 0.6700 0.6700 527 +0.00(+0.00%)
May 29, 2015 0.6916 0.6916 0.6510 0.6700 25,031 -0.02(-3.60%)
May 28, 2015 0.6950 0.7000 0.6860 0.6950 6,481 -0.01(-0.71%)
May 27, 2015 0.7000 0.7000 0.7000 0.7000 170 +0.01(+0.72%)
May 26, 2015 0.7200 0.7201 0.6950 0.6950 10,224 -0.03(-3.47%)
May 22, 2015 0.7200 0.7200 0.7200 0 +0.02(+3.46%)
May 21, 2015 0.7170 0.7170 0.6950 0.6959 1,567 -0.03(-3.77%)
May 20, 2015 0.7500 0.7500 0.7232 0.7232 4,201 +0.03(+4.04%)
May 19, 2015 0.6951 0.7332 0.6951 0.6951 1,966 -0.05(-6.28%)
May 18, 2015 0.6951 0.7417 0.6951 0.7417 2,187 +0.03(+4.91%)
May 15, 2015 0.7355 0.7355 0.7070 0.7070 1,605 -0.01(-1.82%)
May 14, 2015 0.7420 0.7420 0.7201 0.7201 200 -0.02(-2.68%)
May 13, 2015 0.7400 0.7400 0.7400 0.7399 2,500 -0.01(-1.35%)
May 12, 2015 0.7162 0.7500 0.7162 0.7500 11,259 +0.05(+6.90%)
May 11, 2015 0.7200 0.7200 0.7016 0.7016 556 -0.01(-0.85%)
May 08, 2015 0.7076 0.7076 0.7076 0.7076 131 -0.01(-1.59%)
May 07, 2015 0.7190 0.7190 0.7190 0.7190 160 +0.02(+2.25%)
May 06, 2015 0.6950 0.7032 0.6950 0.7032 862 +0.01(+1.18%)
May 05, 2015 0.7600 0.7600 0.6950 0.6950 483 -0.01(-0.71%)
May 04, 2015 0.6950 0.7000 0.6950 0.7000 8,706 +0.00(+0.00%)
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