SHIP

Seanergy Maritime Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.04 3.33% 1.24 19:59:42
Open Price Low Price High Price Close Price Prev Close
1.1722 1.12 1.25 1.18 1.20
more quote information »

SHIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.191.38991.111.2119,345,9980.054.2%
1 Month1.021.38990.991.149,494,6150.2221.57%
3 Months1.141.38990.85011.088,488,0420.108.77%
6 Months0.482.450.46021.2314,474,3930.76158.33%
1 Year0.182.500.150.748616816,245,3001.06588.89%
3 Years13.0516.350.1110.491196911,072,022-11.81-90.5%
5 Years31.95129.750.1111.426,923,847-30.71-96.12%

SHIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.18 -0.02 -1.67% 1.1722 1.25 1.12 16,835,120
Jun 17 2021 1.20 -0.09 -6.98% 1.28 1.3899 1.18 46,724,654
Jun 16 2021 1.29 0.13 11.21% 1.18 1.32 1.17 28,270,984
Jun 15 2021 1.16 0.03 2.65% 1.1622 1.18 1.11 8,450,362
Jun 14 2021 1.13 -0.02 -1.74% 1.15 1.16 1.11 5,170,956
Jun 11 2021 1.15 0.00 0.0% 1.19 1.20 1.11 8,113,032
Jun 10 2021 1.15 0.11 10.58% 1.07 1.15 1.05 16,335,796
Jun 09 2021 1.04 0.02 1.96% 1.0323 1.07 1.02 6,827,593
Jun 08 2021 1.02 -0.02 -1.92% 1.06 1.08 1.01 5,032,337
Jun 07 2021 1.04 0.02 1.96% 1.0144 1.06 1.01 5,760,623
Jun 04 2021 1.02 0.01 0.99% 1.03 1.04 1.01 2,692,196
Jun 03 2021 1.01 -0.04 -3.81% 1.04 1.05 1.01 5,855,325
Jun 02 2021 1.05 0.00 0.0% 1.03 1.09 1.02 6,745,519
Jun 01 2021 1.05 0.04 3.96% 1.03 1.05 1.01 4,314,567
May 28 2021 1.01 0.01 1.0% 0.9928 1.03 0.99 3,579,295
May 27 2021 1.00 -0.03 -2.91% 1.03 1.04 1.00 4,439,100
May 26 2021 1.03 0.01 0.98% 1.01 1.05 0.995 4,649,149
May 25 2021 1.02 -0.06 -5.56% 1.08 1.10 1.01 7,420,642
May 24 2021 1.08 0.03 2.86% 1.07 1.12 1.05 6,479,784
May 21 2021 1.05 0.02 1.94% 1.02 1.07 1.01 3,535,766
May 20 2021 1.03 0.04 4.49% 0.99 1.04 0.96261 3,508,173
May 19 2021 0.9857 -0.0343 -3.36% 0.9612 0.997 0.96 2,777,866
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.