1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Seanergy Maritime Holdings Corporation (SHIP)
  7. Historical

SHIP

Seanergy Maritime Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Seanergy Maritime Holdings Corporation SHIP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.26 16:56:02
Open Price Low Price High Price Close Price Prev Close
1.2771 1.25 1.30 1.27 1.26
more quote information »

SHIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.401.471.251.327,100,805-0.14-10.0%
1 Month1.421.621.241.4011,350,389-0.16-11.27%
3 Months1.031.620.92041.298,954,9650.2322.33%
6 Months0.961.620.85111.208,388,4100.3031.25%
1 Year0.47222.450.401.1711,167,6360.7878166.84%
3 Years12.964516.350.1110.52904412,331,837-11.70-90.28%
5 Years42.00129.750.1111.247,654,033-40.74-97.0%

SHIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 1.26 -0.03 -2.33% 1.32 1.33 1.25 9,968,984
Oct 13 2021 1.29 -0.09 -6.52% 1.384 1.41 1.29 10,662,536
Oct 12 2021 1.38 -0.03 -2.13% 1.39 1.43 1.355 3,495,401
Oct 11 2021 1.41 0.03 2.17% 1.36 1.47 1.36 5,226,823
Oct 08 2021 1.38 0.00 0.0% 1.40 1.4364 1.365 6,150,282
Oct 07 2021 1.38 0.09 6.98% 1.33 1.42 1.29 11,246,307
Oct 06 2021 1.29 -0.03 -2.27% 1.29 1.33 1.24 6,788,677
Oct 05 2021 1.32 0.06 4.76% 1.32 1.38 1.28 11,041,862
Oct 04 2021 1.26 -0.17 -11.89% 1.4424 1.46 1.25 19,393,065
Oct 01 2021 1.43 -0.02 -1.38% 1.4884 1.49 1.42 7,454,747
Sep 30 2021 1.45 0.03 2.11% 1.44 1.50 1.38 10,038,039
Sep 29 2021 1.42 -0.11 -7.19% 1.57 1.58 1.41 18,676,129
Sep 28 2021 1.53 -0.02 -1.29% 1.56 1.60 1.48 17,159,956
Sep 27 2021 1.55 0.13 9.15% 1.40 1.62 1.40 23,500,161
Sep 24 2021 1.42 0.02 1.43% 1.40 1.445 1.37 9,096,488
Sep 23 2021 1.40 0.02 1.45% 1.40 1.465 1.33 12,421,155
Sep 22 2021 1.38 0.03 2.22% 1.37 1.43 1.35 6,324,852
Sep 21 2021 1.35 0.02 1.5% 1.35 1.3791 1.32 6,175,535
Sep 20 2021 1.33 -0.16 -10.74% 1.40 1.40 1.32 12,723,019
Sep 17 2021 1.49 0.06 4.2% 1.42 1.50 1.32 19,463,771
Sep 16 2021 1.43 -0.09 -5.92% 1.52 1.58 1.41 15,099,279
Sep 15 2021 1.52 0.10 7.04% 1.44 1.58 1.38 20,671,388
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.