SEANERGY MARITIME (NQ: SHIP)
0.7700 USD  +0.0042 (+0.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.7700 0.7700 0.7700 0.7700 1,851 +0.00(+0.55%)
Apr 23, 2015 0.7496 0.7700 0.7300 0.7658 3,390 -0.00(-0.53%)
Apr 22, 2015 0.7699 0.7699 0.7699 0.7699 100 +0.01(+1.87%)
Apr 21, 2015 0.6800 0.7691 0.6800 0.7558 1,203 +0.03(+4.65%)
Apr 20, 2015 0.7000 0.7800 0.7000 0.7222 1,986 +0.00(+0.31%)
Apr 17, 2015 0.7900 0.7900 0.7200 0.7200 2,057 -0.01(-0.87%)
Apr 16, 2015 0.7550 0.7550 0.7200 0.7263 4,408 -0.03(-4.43%)
Apr 15, 2015 0.7600 0.7600 0.7600 0.7600 650 +0.02(+2.70%)
Apr 14, 2015 0.7100 0.7700 0.7001 0.7400 6,088 -0.01(-1.33%)
Apr 13, 2015 0.7500 0.7500 0.7205 0.7500 955 -0.04(-5.06%)
Apr 10, 2015 0.8200 0.8200 0.7900 0.7900 8,598 +0.01(+1.28%)
Apr 08, 2015 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Apr 07, 2015 0.8300 0.8300 0.6800 0.8200 39,599 +0.02(+2.50%)
Apr 06, 2015 0.7100 0.8500 0.7100 0.8000 22,951 +0.06(+8.11%)
Apr 02, 2015 0.7400 0.7400 0.7400 0 +0.01(+1.25%)
Apr 01, 2015 0.8189 0.8189 0.6800 0.7309 8,005 -0.07(-8.63%)
Mar 31, 2015 0.7800 0.8000 0.7800 0.7999 810 +0.02(+2.55%)
Mar 30, 2015 0.7995 0.8000 0.7800 0.7800 4,730 +0.02(+2.63%)
Mar 27, 2015 0.8000 0.8099 0.7501 0.7600 1,451 -0.04(-4.94%)
Mar 26, 2015 0.7697 0.7995 0.7400 0.7995 2,550 +0.01(+1.22%)
Mar 25, 2015 0.7599 0.7899 0.6900 0.7899 1,179 +0.01(+1.27%)
Mar 24, 2015 0.7800 0.7800 0.7800 0.7800 720 +0.01(+1.30%)
Mar 23, 2015 0.7800 0.7800 0.7000 0.7700 7,585 +0.06(+8.45%)
Mar 20, 2015 0.7400 0.7599 0.7100 0.7100 2,749 +0.00(+0.00%)
Mar 19, 2015 0.8100 0.8299 0.6600 0.7100 12,780 -0.01(-1.39%)
Mar 18, 2015 0.8900 0.8900 0.6800 0.7200 32,443 -0.17(-19.02%)
Mar 17, 2015 0.8999 0.8999 0.8210 0.8891 305 +0.07(+8.43%)
Mar 16, 2015 0.9600 0.9799 0.8100 0.8200 5,187 -0.08(-8.88%)
Mar 13, 2015 0.8000 0.9890 0.7990 0.8999 38,122 +0.11(+13.93%)
Mar 12, 2015 0.7101 0.7899 0.7101 0.7899 333 +0.00(+0.09%)
Mar 11, 2015 0.7892 0.7892 0.7892 0.7892 200 -0.00(-0.09%)
Mar 10, 2015 0.7301 0.7999 0.7300 0.7899 2,573 -0.01(-1.25%)
Mar 09, 2015 0.8101 0.8101 0.6201 0.7999 26,989 -0.05(-5.66%)
Mar 06, 2015 0.8000 0.9599 0.7900 0.8479 8,354 +0.06(+7.60%)
Mar 05, 2015 0.7879 0.9700 0.7770 0.7880 18,900 -0.07(-8.36%)
Mar 04, 2015 0.8599 0.8071 0.8599 200 +0.05(+6.54%)
Mar 03, 2015 0.7800 0.7800 0.8071 100 +0.03(+3.47%)
Mar 02, 2015 0.8500 0.8500 0.7500 0.7800 3,088 -0.03(-3.70%)
Feb 27, 2015 0.7700 0.8499 0.7700 0.8100 4,298 +0.04(+5.19%)
Feb 26, 2015 0.7700 0.7700 0.7700 0.7700 715 +0.04(+5.47%)
Feb 25, 2015 0.7200 0.7301 0.7200 0.7301 1,809 -0.02(-2.64%)
Feb 24, 2015 0.7899 0.7899 0.7400 0.7499 2,050 -0.03(-3.85%)
Feb 23, 2015 0.7900 0.7900 0.7280 0.7799 1,346 -0.01(-0.73%)
Feb 20, 2015 0.7800 0.7899 0.7000 0.7856 3,481 +0.00(+0.46%)
Feb 19, 2015 0.7700 0.7820 0.6801 0.7820 865 +0.01(+1.56%)
Feb 18, 2015 0.7189 0.7700 0.6770 0.7700 1,900 +0.00(+0.01%)
Feb 17, 2015 0.7300 0.7699 0.6915 0.7699 3,785 +0.02(+2.27%)
Feb 13, 2015 0.7528 0.7528 0.7528 0 -0.02(-1.98%)
Feb 12, 2015 0.7699 0.7699 0.7100 0.7680 450 -0.01(-1.53%)
Feb 11, 2015 0.7600 0.7799 0.6900 0.7799 4,755 +0.02(+2.62%)
Feb 10, 2015 0.7800 0.7800 0.7510 0.7600 2,680 -0.02(-2.56%)
Feb 09, 2015 0.7993 0.7993 0.7700 0.7800 810 +0.05(+7.07%)
Feb 06, 2015 0.8280 0.8497 0.6600 0.7285 13,802 -0.09(-11.15%)
Feb 05, 2015 0.8199 0.8199 0.8199 0.8199 601 +0.03(+3.78%)
Feb 04, 2015 0.7204 0.8099 0.7204 0.7900 4,498 +0.01(+1.30%)
Feb 03, 2015 0.7444 0.8399 0.7200 0.7799 5,041 -0.05(-5.80%)
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