SHIP

Seanergy Maritime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Seanergy Maritime Holdings Corporation SHIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.1053 -5.79% 1.7147 1.64 1.80 1.80 1.82 14:58:17
more quote information »

SHIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.132.231.641.924,724,085-0.4153-19.5%
1 Month0.16012.500.150.2802766100,214,1911.55971.02%
3 Months0.12052.500.1110.199590593,523,5291.591,322.99%
6 Months0.472.500.1110.196787647,799,9351.24264.83%
1 Year0.59972.500.1110.200247724,289,4411.12185.93%
3 Years12.37524.900.1110.53160058,403,853-10.66-86.14%
5 Years48.7425129.750.1111.535,216,702-47.03-96.48%

SHIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.80 -0.04 -2.17% 1.80 1.92 1.72 6,352,433
Jul 09 2020 1.84 -0.15 -7.54% 1.9772 1.99 1.80 5,643,365
Jul 08 2020 1.99 -0.01 -0.5% 1.98 2.07 1.92 4,003,086
Jul 07 2020 2.00 -0.11 -5.22% 2.09 2.23 1.95 4,086,585
Jul 06 2020 2.1102 -0.02 -0.93% 2.13 2.20 2.05 3,534,956
Jul 02 2020 2.13 -0.26 -10.88% 2.285 2.36 2.07 4,899,005
Jul 01 2020 2.39 0.23 10.65% 2.32 2.48 2.09 7,314,585
Jun 30 2020 2.16 2.00 1,267.09% 2.15 2.50 2.01 8,633,645
Jun 29 2020 0.158 -0.012 -7.06% 0.1645 0.1695 0.15 113,267,407
Jun 26 2020 0.17 -0.10 -37.04% 0.1898 0.209 0.1606 239,615,818
Jun 25 2020 0.27 -0.02 -6.9% 0.294 0.322 0.25 142,525,795
Jun 24 2020 0.29 0.011 3.94% 0.32 0.365 0.25 333,396,000
Jun 23 2020 0.279 0.0804 40.48% 0.2093 0.3494 0.20 610,360,414
Jun 22 2020 0.1986 0.0066 3.44% 0.1996 0.2012 0.1859 59,325,380
Jun 19 2020 0.192 0.0015 0.79% 0.20 0.2095 0.1812 97,197,281
Jun 18 2020 0.1905 0.0166 9.55% 0.18 0.20 0.1711 79,757,129
Jun 17 2020 0.1739 -0.0032 -1.81% 0.18 0.1877 0.17 65,882,424
Jun 16 2020 0.1771 0.0106 6.37% 0.176 0.1802 0.165 76,257,081
Jun 15 2020 0.1665 -0.0005 -0.3% 0.1601 0.1705 0.1558 42,017,232
See More Historical Prices »


Your Recent History
NASDAQ
SHIP
Seanergy M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.