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
0.035 3.18% 1.135 14:38:50
Open Price Low Price High Price Close Price Prev Close
1.13 1.12 1.16 1.10
more quote information »

SHIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.161.011.073,906,7410.0252.25%
1 Month1.191.2250.98011.093,059,557-0.055-4.62%
3 Months1.131.350.98011.153,609,0720.0050.44%
6 Months0.991.350.791.073,491,5600.14514.65%
1 Year0.97751.620.791.175,641,1260.157516.11%
3 Years1.252.500.1110.547943512,615,990-0.115-9.2%
5 Years10.2024.900.1110.77646867,747,753-9.07-88.87%

SHIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 1.10 0.06 5.77% 1.06 1.14 1.06 5,051,754
May 12 2022 1.04 -0.06 -5.45% 1.08 1.09 1.03 3,696,525
May 11 2022 1.10 0.04 3.77% 1.11 1.15 1.08 4,458,776
May 10 2022 1.06 0.03 2.91% 1.04 1.08 1.03 2,720,071
May 09 2022 1.03 -0.09 -8.04% 1.11 1.11 1.01 3,606,581
May 06 2022 1.12 0.00 0.0% 1.13 1.13 1.07 1,500,293
May 05 2022 1.12 -0.03 -2.61% 1.16 1.16 1.0801 1,621,604
May 04 2022 1.15 0.07 6.48% 1.09 1.15 1.08 4,435,139
May 03 2022 1.08 0.05 4.85% 1.02 1.08 1.02 1,385,000
May 02 2022 1.03 -0.01 -0.96% 1.02 1.04 1.01 1,075,753
Apr 29 2022 1.04 -0.02 -1.89% 1.06 1.07 1.01 1,835,050
Apr 28 2022 1.06 -0.01 -0.93% 1.08 1.08 1.05 1,124,521
Apr 27 2022 1.07 0.03 2.88% 1.05 1.0899 1.04 2,479,413
Apr 26 2022 1.04 0.02 1.96% 1.05 1.065 1.0101 2,919,330
Apr 25 2022 1.02 -0.09 -8.11% 1.09 1.09 0.9801 7,552,143
Apr 22 2022 1.11 -0.02 -1.77% 1.12 1.15 1.10 1,908,597
Apr 21 2022 1.13 -0.02 -1.74% 1.18 1.22 1.13 4,451,006
Apr 20 2022 1.15 -0.02 -1.71% 1.18 1.19 1.14 1,582,584
Apr 19 2022 1.17 -0.01 -0.85% 1.18 1.19 1.15 3,279,081
Apr 18 2022 1.18 0.00 0.0% 1.19 1.225 1.16 4,507,911
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.