SEANERGY MARITIME (NQ: SHIP)
1.450 USD  -0.080 (-5.23%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.470 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%)
Oct 01, 2014 1.690 1.690 1.616 1.680 5,312 -0.06(-3.34%)
Sep 30, 2014 1.800 1.800 1.690 1.738 20,116 -0.03(-1.81%)
Sep 29, 2014 1.790 1.790 1.740 1.770 540 -0.02(-1.12%)
Sep 26, 2014 1.690 1.791 1.690 1.790 3,246 +0.08(+4.68%)
Sep 25, 2014 1.850 1.850 1.707 1.710 10,672 -0.12(-6.56%)
Sep 24, 2014 1.690 1.850 1.689 1.830 55,710 +0.15(+8.93%)
Sep 23, 2014 1.640 1.700 1.530 1.680 23,410 +0.09(+5.66%)
Sep 22, 2014 1.620 1.640 1.510 1.590 6,709 -0.01(-0.63%)
Sep 19, 2014 1.700 1.700 1.460 1.600 8,330 -0.02(-1.23%)
Sep 18, 2014 1.660 1.660 1.600 1.620 6,306 -0.03(-1.82%)
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 1.532 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 1.540 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%)
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