SHIP

Seanergy Maritime Historical Data

SHIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.83 0.0025 0.3% 0.8188 0.8395 0.795 3,600,259
Jun 24 2022 0.8275 0.017 2.1% 0.8145 0.84 0.81 4,360,581
Jun 23 2022 0.8105 0.0005 0.06% 0.865 0.8667 0.781 5,679,010
Jun 22 2022 0.81 -0.0979 -10.78% 0.90 0.9086 0.803 8,144,009
Jun 21 2022 0.9079 -0.0645 -6.63% 0.99 0.99 0.9036 6,075,163
Jun 20 2022 0.9724 0.00 +0.00% 0.98 0.9962 0.9516 0
Jun 17 2022 0.9724 0.0003 0.03% 0.98 0.9962 0.9516 2,671,323
Jun 16 2022 0.9721 -0.0479 -4.7% 1.00 1.00 0.9621 1,960,362
Jun 15 2022 1.02 0.01 0.99% 1.01 1.035 0.9802 1,564,439
Jun 14 2022 1.01 0.04 4.26% 1.00 1.03 0.98 3,401,360
Jun 13 2022 0.9687 -0.0763 -7.3% 1.03 1.04 0.9551 5,752,587
Jun 10 2022 1.045 -0.01 -0.48% 1.06 1.07 1.04 2,635,090
Jun 09 2022 1.05 -0.06 -5.41% 1.12 1.12 1.05 2,286,255
Jun 08 2022 1.11 -0.04 -3.48% 1.15 1.15 1.07 4,775,951
Jun 07 2022 1.15 0.01 0.88% 1.14 1.16 1.12 1,807,350
Jun 06 2022 1.14 -0.04 -3.39% 1.15 1.1817 1.14 3,361,846
Jun 03 2022 1.18 0.02 1.72% 1.16 1.18 1.13 1,716,881
Jun 02 2022 1.16 -0.01 -0.85% 1.18 1.21 1.16 2,389,830
Jun 01 2022 1.17 0.03 2.63% 1.16 1.18 1.14 2,963,411
May 31 2022 1.14 -0.06 -4.6% 1.22 1.23 1.13 5,743,608
May 30 2022 1.195 0.00 0.0% 1.195 1.195 1.195 0
May 27 2022 1.195 -0.01 -0.42% 1.19 1.21 1.15 5,887,896
May 26 2022 1.20 -0.01 -0.83% 1.18 1.21 1.18 2,527,857
May 25 2022 1.21 0.03 2.54% 1.20 1.21 1.16 2,470,544
May 24 2022 1.18 -0.05 -4.07% 1.20 1.21 1.16 5,330,652
May 23 2022 1.23 0.05 4.24% 1.20 1.23 1.165 4,405,051
May 20 2022 1.18 -0.02 -1.67% 1.20 1.23 1.16 3,615,724
May 19 2022 1.20 0.06 5.26% 1.13 1.20 1.12 3,413,384
May 18 2022 1.14 -0.03 -2.56% 1.17 1.20 1.12 3,185,968
May 17 2022 1.17 0.04 3.54% 1.17 1.20 1.15 3,287,622
May 16 2022 1.13 0.03 2.73% 1.13 1.16 1.12 2,768,530
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
Apr 15 2022 1.18 0.00 0.0% 1.18 1.18 1.18 0
Apr 14 2022 1.18 0.09 8.26% 1.11 1.18 1.1017 3,908,883
Apr 13 2022 1.09 0.02 1.87% 1.07 1.10 1.05 1,665,982
Apr 12 2022 1.07 0.00 0.0% 1.07 1.085 1.03 3,965,297
Apr 11 2022 1.07 -0.05 -4.38% 1.12 1.12 1.06 3,908,835
Apr 08 2022 1.119 0.00 -0.09% 1.13 1.1554 1.11 3,911,253
Apr 07 2022 1.12 0.05 4.67% 1.10 1.12 1.08 3,896,864
Apr 06 2022 1.07 -0.03 -2.28% 1.11 1.13 1.05 3,784,648
Apr 05 2022 1.095 -0.01 -0.45% 1.11 1.13 1.09 3,580,153
Apr 04 2022 1.10 -0.05 -4.35% 1.15 1.15 1.10 2,605,141
Apr 01 2022 1.15 0.01 0.88% 1.14 1.18 1.13 1,903,063
Mar 31 2022 1.14 -0.02 -1.72% 1.17 1.18 1.14 1,515,212
Mar 30 2022 1.16 0.02 1.75% 1.14 1.19 1.135 3,001,540


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.