Seanergy Maritime Historical Data - SHIP

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 Low Price High Price Open Price Close Price Last Traded
-0.001 -0.81% 0.1229 0.1203 0.125 0.1239 0.1239 20:00:00
more quote information »

SHIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.130.13380.12030.126798643,979,698-0.0071-5.46%
1 Month0.13180.180.1110.140036563,070,140-0.0089-6.75%
3 Months0.24250.440.1110.14776744,162,648-0.1196-49.32%
6 Months0.5530.57990.1110.149408320,723,072-0.4301-77.78%
1 Year0.991.170.1110.160914310,619,688-0.8671-87.59%
3 Years9.3024.900.1110.95010953,819,790-9.18-98.68%
5 Years48.75129.750.1113.012,438,236-48.63-99.75%

SHIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 0.1226 -0.0014 -1.13% 0.1239 0.127 0.1203 37,143,094
Jun 02 2020 0.124 -0.0035 -2.75% 0.128 0.1283 0.1231 33,046,031
Jun 01 2020 0.1275 0.0033 2.66% 0.126 0.129 0.1216 50,789,668
May 29 2020 0.1242 -0.0028 -2.2% 0.1261 0.129 0.122 39,544,498
May 28 2020 0.127 -0.0023 -1.78% 0.13 0.13 0.125 35,574,495
May 27 2020 0.1293 -0.0007 -0.54% 0.13 0.1338 0.125 60,943,799
May 26 2020 0.13 -0.0108 -7.67% 0.1225 0.1336 0.111 146,456,903
May 22 2020 0.1408 0.0008 0.57% 0.1399 0.1448 0.135 33,828,391
May 21 2020 0.14 -0.0019 -1.34% 0.1419 0.144 0.13 37,309,199
May 20 2020 0.1419 -0.0041 -2.81% 0.143 0.1449 0.128 100,253,448
May 19 2020 0.146 -0.002 -1.35% 0.1514 0.1549 0.14 45,280,557
May 18 2020 0.148 0.0073 5.19% 0.1409 0.152 0.138 62,028,737
May 15 2020 0.1407 0.0007 0.5% 0.1399 0.1444 0.1354 34,507,986
May 14 2020 0.14 0.0036 2.64% 0.14 0.1468 0.132 31,718,514
May 13 2020 0.1364 -0.00692 -4.83% 0.143 0.1449 0.132 43,866,902
May 12 2020 0.143322 -0.00748 -4.96% 0.15 0.151 0.1401 44,515,618
May 11 2020 0.1508 -0.0027 -1.76% 0.159 0.1652 0.15 68,632,248
May 08 2020 0.1535 0.0145 10.43% 0.16 0.18 0.136 229,111,232
May 07 2020 0.139 0.007 5.3% 0.1325 0.145 0.13 54,977,728
May 06 2020 0.132 0.002 1.54% 0.1318 0.1375 0.125 45,946,700
May 05 2020 0.13 -0.0158 -10.84% 0.135 0.149 0.1256 107,245,344
May 04 2020 0.1458 0.0009 0.62% 0.1499 0.1499 0.14 30,154,532
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.