SEANERGY MARITIME (NQ: SHIP)
1.500 USD  +0.010 (+0.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.410 1.410 1.290 1.350 17,024 -0.02(-1.46%)
Jun 30, 2014 1.360 1.371 1.330 1.370 6,041 +0.05(+3.78%)
Jun 27, 2014 1.350 1.350 1.320 1.320 5,066 -0.02(-1.49%)
Jun 26, 2014 1.360 1.360 1.340 1.340 7,766 +0.01(+0.75%)
Jun 25, 2014 1.340 1.340 1.320 1.330 2,791 -0.04(-2.92%)
Jun 24, 2014 1.400 1.420 1.350 1.370 13,585 -0.01(-0.72%)
Jun 23, 2014 1.330 1.380 1.330 1.380 6,414 +0.05(+4.06%)
Jun 20, 2014 1.420 1.431 1.280 1.326 80,070 -0.04(-3.21%)
Jun 19, 2014 1.350 1.370 1.350 1.370 5,940 -0.03(-2.15%)
Jun 18, 2014 1.490 1.490 1.390 1.400 9,430 -0.08(-5.40%)
Jun 17, 2014 1.410 1.480 1.380 1.480 22,000 +0.10(+7.25%)
Jun 16, 2014 1.430 1.430 1.380 1.380 2,800 -0.04(-2.81%)
Jun 13, 2014 1.440 1.440 1.390 1.420 3,100 +0.05(+3.34%)
Jun 12, 2014 1.450 1.450 1.371 1.374 8,100 -0.11(-7.16%)
Jun 11, 2014 1.440 1.510 1.420 1.480 13,060 +0.05(+3.50%)
Jun 10, 2014 1.367 1.430 1.367 1.430 13,943 +0.03(+2.14%)
Jun 06, 2014 1.360 1.400 1.360 1.400 2,498 +0.01(+0.72%)
Jun 05, 2014 1.350 1.420 1.350 1.390 3,694 +0.01(+0.72%)
Jun 04, 2014 1.420 1.420 1.364 1.380 2,877 -0.02(-1.43%)
Jun 03, 2014 1.360 1.420 1.360 1.400 6,672 +0.03(+2.20%)
Jun 02, 2014 1.410 1.410 1.307 1.370 4,716 +0.07(+5.38%)
May 30, 2014 1.310 1.349 1.280 1.300 20,349 +0.01(+0.78%)
May 29, 2014 1.280 1.360 1.280 1.290 22,135 +0.01(+0.78%)
May 28, 2014 1.360 1.500 1.260 1.280 72,006 -0.07(-5.33%)
May 27, 2014 1.420 1.494 1.330 1.352 20,905 +0.00(+0.15%)
May 23, 2014 1.350 1.350 1.350 0 -0.05(-3.57%)
May 22, 2014 1.470 1.470 1.320 1.400 5,152 +0.02(+1.45%)
May 21, 2014 1.380 1.550 1.340 1.380 44,820 -0.06(-4.38%)
May 20, 2014 1.550 1.550 1.418 1.443 6,666 +0.07(+5.34%)
May 19, 2014 1.341 1.420 1.330 1.370 17,366 +0.02(+1.48%)
May 16, 2014 1.440 1.455 1.320 1.350 28,050 -0.10(-6.90%)
May 15, 2014 1.540 1.540 1.440 1.450 19,456 -0.05(-3.33%)
May 14, 2014 1.530 1.530 1.500 1.500 4,324 -0.03(-1.96%)
May 13, 2014 1.530 1.530 1.520 1.530 1,854 +0.01(+0.33%)
May 12, 2014 1.430 1.525 1.430 1.525 6,876 +0.07(+5.17%)
May 09, 2014 1.480 1.480 1.420 1.450 6,920 +0.00(+0.00%)
May 08, 2014 1.500 1.500 1.430 1.450 13,060 -0.03(-1.96%)
May 07, 2014 1.550 1.550 1.420 1.479 6,834 -0.02(-1.40%)
May 06, 2014 1.530 1.530 1.500 1.500 14,275 -0.03(-1.94%)
May 05, 2014 1.530 1.580 1.410 1.530 47,297 -0.05(-3.19%)
May 02, 2014 1.770 1.770 1.440 1.580 82,493 -0.16(-9.20%)
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