NasdaqCM - Delayed Quote USD

Seanergy Maritime Holdings Corp. (SHIP)

9.31 -0.24 (-2.51%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.66 9.66 9.26 9.31 9.31 251,860
Apr 18, 2024 9.25 9.65 9.01 9.55 9.55 537,800
Apr 17, 2024 9.30 9.37 9.04 9.28 9.28 557,400
Apr 16, 2024 8.49 9.31 8.37 9.06 9.06 1,312,900
Apr 15, 2024 8.80 8.94 8.44 8.48 8.48 182,500
Apr 12, 2024 8.88 9.06 8.67 8.71 8.71 200,300
Apr 11, 2024 8.82 9.38 8.82 8.92 8.92 474,200
Apr 10, 2024 8.53 8.86 8.48 8.65 8.65 293,500
Apr 9, 2024 8.80 8.84 8.43 8.44 8.44 198,900
Apr 8, 2024 8.65 9.22 8.63 8.80 8.80 655,600
Apr 5, 2024 8.47 8.56 8.23 8.24 8.24 185,100
Apr 4, 2024 8.78 8.78 8.43 8.47 8.47 104,600
Apr 3, 2024 8.51 8.90 8.51 8.74 8.74 149,600
Apr 2, 2024 8.62 8.62 8.32 8.44 8.44 270,900
Apr 1, 2024 8.69 8.90 8.41 8.61 8.61 276,100
Mar 28, 2024 8.37 8.94 8.26 8.70 8.70 226,400
Mar 27, 2024 8.65 8.68 8.34 8.42 8.42 235,100
Mar 26, 2024 8.63 9.14 8.60 8.64 8.64 352,800
Mar 25, 2024 9.35 9.44 8.94 8.96 8.96 232,200
Mar 22, 2024 0.10 Dividend
Mar 22, 2024 9.07 9.34 9.07 9.33 9.33 180,300
Mar 21, 2024 9.07 9.40 8.98 9.31 9.21 300,000
Mar 20, 2024 9.00 9.00 8.78 8.98 8.88 279,800
Mar 19, 2024 9.22 9.25 8.92 9.11 9.01 391,400
Mar 18, 2024 8.87 9.35 8.83 9.19 9.09 395,800
Mar 15, 2024 8.75 8.99 8.46 8.73 8.64 339,700
Mar 14, 2024 9.12 9.19 8.72 8.74 8.65 357,000
Mar 13, 2024 8.51 9.22 8.42 9.18 9.08 1,054,400
Mar 12, 2024 8.24 8.58 8.24 8.55 8.46 286,900
Mar 11, 2024 8.43 8.43 8.12 8.22 8.13 101,600
Mar 8, 2024 8.50 8.51 8.32 8.44 8.35 193,300
Mar 7, 2024 8.20 8.51 8.20 8.45 8.36 197,000
Mar 6, 2024 8.11 8.37 8.03 8.19 8.10 395,600
Mar 5, 2024 8.01 8.19 7.96 8.11 8.02 105,500
Mar 4, 2024 8.32 8.33 7.95 8.08 7.99 175,900
Mar 1, 2024 8.33 8.53 8.30 8.33 8.24 323,600
Feb 29, 2024 8.10 8.20 7.93 8.18 8.09 158,000
Feb 28, 2024 8.10 8.29 8.09 8.12 8.03 285,200
Feb 27, 2024 7.66 7.89 7.66 7.85 7.77 90,500
Feb 26, 2024 8.01 8.01 7.66 7.70 7.62 103,300
Feb 23, 2024 7.72 8.13 7.72 8.04 7.95 281,100
Feb 22, 2024 7.51 7.79 7.51 7.72 7.64 158,400
Feb 21, 2024 7.50 7.64 7.36 7.52 7.44 95,200
Feb 20, 2024 7.48 7.48 7.38 7.43 7.35 67,400
Feb 16, 2024 7.32 7.60 7.26 7.51 7.43 119,200
Feb 15, 2024 7.20 7.30 6.98 7.28 7.20 153,500
Feb 14, 2024 7.55 7.55 7.11 7.30 7.22 153,500
Feb 13, 2024 7.23 7.46 7.10 7.42 7.34 225,400
Feb 12, 2024 7.16 7.45 7.16 7.29 7.21 175,800
Feb 9, 2024 7.42 7.64 7.19 7.20 7.12 234,600
Feb 8, 2024 7.33 7.44 7.22 7.40 7.32 59,600
Feb 7, 2024 7.55 7.56 7.28 7.42 7.34 124,600
Feb 6, 2024 7.48 7.87 7.48 7.57 7.49 117,000
Feb 5, 2024 7.32 7.60 7.25 7.48 7.40 106,800
Feb 2, 2024 7.21 7.40 7.19 7.34 7.26 104,900
Feb 1, 2024 7.49 7.69 7.10 7.19 7.11 152,400
Jan 31, 2024 7.42 7.85 7.42 7.47 7.39 111,800
Jan 30, 2024 7.68 7.77 7.53 7.66 7.58 117,100
Jan 29, 2024 7.91 7.92 7.59 7.69 7.61 121,200
Jan 26, 2024 7.56 8.17 7.51 8.01 7.92 287,700
Jan 25, 2024 7.88 7.93 7.40 7.55 7.47 128,200
Jan 24, 2024 7.75 8.05 7.75 7.88 7.80 109,200
Jan 23, 2024 7.76 7.88 7.57 7.75 7.67 130,000
Jan 22, 2024 7.91 8.08 7.86 7.87 7.79 127,700
Jan 19, 2024 8.23 8.33 7.94 8.00 7.91 132,100
Jan 18, 2024 7.53 8.21 7.53 8.20 8.11 263,200
Jan 17, 2024 7.42 7.58 7.35 7.44 7.36 86,400
Jan 16, 2024 7.90 8.00 7.44 7.49 7.41 224,600
Jan 12, 2024 7.30 7.84 7.30 7.59 7.51 198,300
Jan 11, 2024 7.42 7.42 7.18 7.22 7.14 62,000
Jan 10, 2024 7.08 7.55 7.08 7.37 7.29 185,500
Jan 9, 2024 7.20 7.24 6.94 7.04 6.96 163,000
Jan 8, 2024 8.01 8.03 7.28 7.31 7.23 343,800
Jan 5, 2024 7.92 8.23 7.92 8.07 7.98 250,000
Jan 4, 2024 7.64 8.03 7.64 7.96 7.87 332,300
Jan 3, 2024 7.47 7.92 7.41 7.75 7.67 203,600
Jan 2, 2024 7.89 7.90 7.56 7.58 7.50 101,000
Dec 29, 2023 7.88 7.92 7.69 7.83 7.75 148,700
Dec 28, 2023 7.66 7.84 7.65 7.82 7.74 211,000
Dec 27, 2023 7.48 7.91 7.42 7.67 7.59 268,000
Dec 26, 2023 7.31 7.54 7.26 7.41 7.33 173,200
Dec 22, 2023 7.23 7.45 7.20 7.35 7.27 127,300
Dec 21, 2023 0.03 Dividend
Dec 21, 2023 7.13 7.21 7.07 7.18 7.10 54,500
Dec 20, 2023 7.17 7.34 7.02 7.05 6.95 118,200
Dec 19, 2023 7.22 7.46 7.07 7.17 7.07 202,000
Dec 18, 2023 7.25 7.48 7.12 7.21 7.11 122,300
Dec 15, 2023 7.13 7.34 7.04 7.28 7.18 144,000
Dec 14, 2023 7.12 7.43 7.12 7.16 7.06 121,200
Dec 13, 2023 7.04 7.24 6.80 7.13 7.03 164,500
Dec 12, 2023 7.04 7.49 7.01 7.06 6.96 213,500
Dec 11, 2023 7.01 7.15 6.95 7.01 6.91 97,200
Dec 8, 2023 6.98 7.20 6.93 7.02 6.92 109,500
Dec 7, 2023 7.07 7.10 6.77 7.03 6.93 227,400
Dec 6, 2023 6.83 7.32 6.72 7.14 7.04 232,400
Dec 5, 2023 6.70 7.01 6.54 6.82 6.72 418,000
Dec 4, 2023 7.27 7.35 6.86 6.92 6.82 263,500
Dec 1, 2023 7.29 7.54 7.25 7.34 7.24 268,300
Nov 30, 2023 7.00 7.37 6.86 7.29 7.19 266,400
Nov 29, 2023 6.69 7.05 6.64 7.00 6.90 232,500
Nov 28, 2023 6.66 6.66 6.34 6.55 6.46 164,300
Nov 27, 2023 6.60 7.02 6.54 6.66 6.57 728,600
Nov 24, 2023 6.14 6.66 6.13 6.58 6.49 371,400
Nov 22, 2023 6.00 6.12 5.95 5.99 5.90 111,400
Nov 21, 2023 5.90 6.10 5.77 6.07 5.98 277,900
Nov 20, 2023 5.42 5.98 5.42 5.85 5.77 228,100
Nov 17, 2023 5.50 5.58 5.44 5.51 5.43 159,100
Nov 16, 2023 5.40 5.46 5.29 5.45 5.37 25,100
Nov 15, 2023 5.33 5.50 5.33 5.40 5.32 47,900
Nov 14, 2023 5.16 5.37 5.07 5.34 5.26 59,000
Nov 13, 2023 5.06 5.13 5.01 5.11 5.04 35,000
Nov 10, 2023 5.11 5.12 5.01 5.07 5.00 30,600
Nov 9, 2023 4.97 5.16 4.93 5.11 5.04 84,500
Nov 8, 2023 4.99 5.04 4.87 4.96 4.89 59,900
Nov 7, 2023 5.27 5.27 4.99 5.01 4.94 43,200
Nov 6, 2023 5.09 5.25 5.07 5.12 5.05 56,200
Nov 3, 2023 5.25 5.31 5.05 5.10 5.03 57,700
Nov 2, 2023 5.23 5.34 5.10 5.10 5.03 92,900
Nov 1, 2023 5.02 5.20 5.02 5.19 5.12 38,100
Oct 31, 2023 5.12 5.17 4.99 5.04 4.97 102,100
Oct 30, 2023 5.61 5.61 5.17 5.18 5.11 138,700
Oct 27, 2023 5.72 5.73 5.48 5.55 5.47 239,300
Oct 26, 2023 5.75 5.82 5.70 5.74 5.66 91,600
Oct 25, 2023 5.80 5.85 5.71 5.75 5.67 84,600
Oct 24, 2023 5.85 6.02 5.82 5.84 5.76 73,200
Oct 23, 2023 6.01 6.03 5.80 5.82 5.74 69,700
Oct 20, 2023 5.92 6.20 5.92 6.05 5.96 77,200
Oct 19, 2023 6.02 6.08 5.97 6.06 5.97 126,300
Oct 18, 2023 6.20 6.25 6.05 6.09 6.00 48,600
Oct 17, 2023 6.03 6.39 6.03 6.22 6.13 132,100
Oct 16, 2023 6.13 6.14 6.03 6.11 6.02 102,100
Oct 13, 2023 6.29 6.29 6.17 6.21 6.12 45,900
Oct 12, 2023 6.21 6.38 6.14 6.26 6.17 91,000
Oct 11, 2023 6.20 6.29 6.09 6.21 6.12 253,900
Oct 10, 2023 5.99 6.25 5.95 6.23 6.14 229,300
Oct 9, 2023 5.90 6.09 5.84 5.99 5.90 143,400
Oct 6, 2023 5.83 6.06 5.83 5.95 5.87 222,900
Oct 5, 2023 5.66 5.93 5.66 5.86 5.78 93,700
Oct 4, 2023 5.62 5.73 5.50 5.67 5.59 67,600
Oct 3, 2023 5.75 5.76 5.62 5.68 5.60 43,400
Oct 2, 2023 5.43 5.85 5.43 5.73 5.65 192,200
Sep 29, 2023 5.43 5.55 5.39 5.52 5.44 72,700
Sep 28, 2023 5.47 5.48 5.37 5.39 5.31 50,900
Sep 27, 2023 5.50 5.55 5.40 5.45 5.37 54,900
Sep 26, 2023 5.43 5.57 5.43 5.50 5.42 74,700
Sep 25, 2023 5.29 5.55 5.28 5.44 5.36 199,200
Sep 22, 2023 5.39 5.48 5.36 5.39 5.31 33,600
Sep 21, 2023 0.03 Dividend
Sep 21, 2023 5.36 5.43 5.30 5.32 5.24 41,100
Sep 20, 2023 5.48 5.53 5.36 5.42 5.32 48,600
Sep 19, 2023 5.33 5.49 5.33 5.43 5.33 81,200
Sep 18, 2023 5.32 5.39 5.26 5.36 5.26 51,800
Sep 15, 2023 5.19 5.45 5.19 5.38 5.28 62,600
Sep 14, 2023 5.18 5.30 5.14 5.23 5.13 24,800
Sep 13, 2023 5.19 5.19 5.09 5.16 5.06 104,200
Sep 12, 2023 5.13 5.24 5.10 5.23 5.13 32,300
Sep 11, 2023 5.04 5.27 5.04 5.16 5.06 65,500
Sep 8, 2023 5.13 5.21 5.09 5.17 5.07 34,700
Sep 7, 2023 5.21 5.26 5.03 5.14 5.04 138,900
Sep 6, 2023 5.22 5.31 5.20 5.21 5.11 35,200
Sep 5, 2023 5.34 5.34 5.20 5.28 5.18 48,400
Sep 1, 2023 5.31 5.45 5.31 5.40 5.30 30,800
Aug 31, 2023 5.24 5.34 5.18 5.30 5.20 55,000
Aug 30, 2023 5.45 5.49 5.26 5.26 5.16 80,900
Aug 29, 2023 5.14 5.54 5.14 5.53 5.43 257,400
Aug 28, 2023 5.14 5.23 5.14 5.16 5.06 45,800
Aug 25, 2023 5.19 5.28 5.14 5.15 5.05 54,300
Aug 24, 2023 5.40 5.41 5.20 5.20 5.10 31,400
Aug 23, 2023 5.34 5.44 5.21 5.43 5.33 68,700
Aug 22, 2023 5.27 5.40 5.26 5.34 5.24 67,900
Aug 21, 2023 5.35 5.38 5.24 5.26 5.16 63,400
Aug 18, 2023 5.41 5.54 5.34 5.40 5.30 71,400
Aug 17, 2023 5.54 5.57 5.44 5.48 5.38 49,900
Aug 16, 2023 5.35 5.67 5.35 5.51 5.41 106,300
Aug 15, 2023 5.49 5.53 5.38 5.41 5.31 45,200
Aug 14, 2023 5.20 5.58 5.20 5.56 5.46 174,700
Aug 11, 2023 5.29 5.37 5.23 5.29 5.19 60,600
Aug 10, 2023 5.45 5.53 5.21 5.32 5.22 102,200
Aug 9, 2023 5.22 5.48 5.20 5.45 5.35 77,000
Aug 8, 2023 5.37 5.38 5.20 5.25 5.15 99,000
Aug 7, 2023 5.23 5.46 5.20 5.40 5.30 99,300
Aug 4, 2023 5.29 5.39 5.16 5.17 5.07 51,000
Aug 3, 2023 5.07 5.37 5.07 5.31 5.21 153,700
Aug 2, 2023 5.25 5.40 5.00 5.02 4.93 185,600
Aug 1, 2023 5.71 5.71 5.36 5.36 5.26 107,700
Jul 31, 2023 5.93 5.93 5.70 5.81 5.70 90,900
Jul 28, 2023 5.60 5.90 5.50 5.87 5.76 99,200
Jul 27, 2023 5.66 5.76 5.55 5.59 5.48 92,100
Jul 26, 2023 5.18 5.68 5.18 5.67 5.56 157,000
Jul 25, 2023 5.15 5.28 5.15 5.20 5.10 64,600
Jul 24, 2023 5.20 5.30 5.14 5.16 5.06 79,800
Jul 21, 2023 5.47 5.47 5.20 5.24 5.14 85,600
Jul 20, 2023 5.27 5.49 5.27 5.42 5.32 105,800
Jul 19, 2023 5.06 5.35 5.06 5.31 5.21 76,700
Jul 18, 2023 5.03 5.18 5.03 5.10 5.00 88,900
Jul 17, 2023 5.18 5.23 4.99 5.03 4.94 132,600
Jul 14, 2023 5.40 5.43 5.17 5.26 5.16 122,400
Jul 13, 2023 5.47 5.51 5.41 5.46 5.36 77,400
Jul 12, 2023 5.50 5.56 5.41 5.49 5.39 107,800
Jul 11, 2023 5.20 5.48 5.20 5.48 5.38 144,300
Jul 10, 2023 5.18 5.25 5.13 5.20 5.10 186,400
Jul 7, 2023 4.91 5.25 4.88 5.21 5.11 324,900
Jul 6, 2023 4.95 4.95 4.65 4.86 4.77 106,100
Jul 5, 2023 4.87 5.04 4.82 4.90 4.81 100,900
Jul 3, 2023 4.80 5.03 4.78 4.99 4.90 150,300
Jun 30, 2023 4.87 4.93 4.78 4.82 4.73 92,900
Jun 29, 2023 4.65 4.95 4.61 4.90 4.81 193,400
Jun 28, 2023 4.37 4.75 4.37 4.70 4.61 159,600
Jun 27, 2023 4.35 4.45 4.33 4.44 4.36 211,500
Jun 26, 2023 4.37 4.43 4.25 4.30 4.22 187,100
Jun 23, 2023 4.20 4.38 4.20 4.36 4.28 51,800
Jun 22, 2023 4.28 4.36 4.12 4.25 4.17 81,900
Jun 21, 2023 0.03 Dividend
Jun 21, 2023 4.25 4.34 4.14 4.32 4.24 87,300
Jun 20, 2023 4.18 4.28 4.11 4.26 4.16 152,900
Jun 16, 2023 4.23 4.24 4.15 4.15 4.05 59,200
Jun 15, 2023 4.41 4.46 4.17 4.22 4.12 254,200
Jun 14, 2023 4.24 4.49 4.23 4.39 4.28 106,900
Jun 13, 2023 4.21 4.32 4.21 4.27 4.17 86,200
Jun 12, 2023 4.33 4.34 4.13 4.19 4.09 106,500
Jun 9, 2023 4.44 4.47 4.29 4.34 4.23 91,000
Jun 8, 2023 4.39 4.51 4.39 4.42 4.31 68,300
Jun 7, 2023 4.45 4.51 4.37 4.38 4.27 129,100
Jun 6, 2023 4.41 4.49 4.24 4.45 4.34 81,300
Jun 5, 2023 4.35 4.50 4.27 4.41 4.30 129,000
Jun 2, 2023 4.20 4.38 4.19 4.35 4.24 117,700
Jun 1, 2023 4.05 4.21 4.05 4.18 4.08 95,800
May 31, 2023 4.21 4.21 4.03 4.05 3.95 153,900
May 30, 2023 4.27 4.38 4.21 4.25 4.15 128,500
May 26, 2023 4.13 4.40 4.13 4.31 4.20 187,800
May 25, 2023 4.49 4.60 4.11 4.13 4.03 301,700
May 24, 2023 4.68 4.68 4.47 4.49 4.38 89,000
May 23, 2023 4.87 4.95 4.71 4.71 4.59 117,500
May 22, 2023 4.88 4.94 4.83 4.89 4.77 65,100
May 19, 2023 4.85 4.93 4.79 4.88 4.76 65,600
May 18, 2023 4.84 4.94 4.81 4.85 4.73 48,600
May 17, 2023 4.96 4.99 4.85 4.89 4.77 111,000
May 16, 2023 4.92 5.05 4.92 4.97 4.85 160,800
May 15, 2023 4.81 5.01 4.77 4.95 4.83 139,200
May 12, 2023 4.98 4.98 4.67 4.82 4.70 212,600
May 11, 2023 5.00 5.08 4.90 4.99 4.87 116,600
May 10, 2023 4.95 5.03 4.85 4.92 4.80 94,500
May 9, 2023 4.66 5.05 4.66 5.00 4.88 218,400
May 8, 2023 4.60 4.74 4.59 4.60 4.49 112,300
May 5, 2023 4.49 4.63 4.49 4.57 4.46 94,600
May 4, 2023 4.61 4.61 4.39 4.46 4.35 219,400
May 3, 2023 4.53 4.66 4.50 4.63 4.52 154,200
May 2, 2023 4.66 4.68 4.51 4.54 4.43 205,900
May 1, 2023 4.83 4.87 4.60 4.70 4.58 95,200
Apr 28, 2023 4.77 4.91 4.77 4.85 4.73 131,600
Apr 27, 2023 4.80 4.87 4.76 4.78 4.66 110,700
Apr 26, 2023 4.98 4.98 4.80 4.82 4.70 161,700
Apr 25, 2023 4.97 5.03 4.79 4.88 4.76 240,000
Apr 24, 2023 5.10 5.10 4.99 5.00 4.88 70,300
Apr 21, 2023 5.16 5.18 5.09 5.16 5.03 87,300
Apr 20, 2023 5.20 5.32 5.15 5.19 5.06 143,000

Related Tickers

USEA United Maritime Corporation
2.4650
-0.60%
 
SB Safe Bulkers, Inc.
4.8100
+0.84%
 
CTRM Castor Maritime Inc.
3.3700
-1.75%
 
CMRE Costamare Inc.
10.93
+2.34%
 
ASC Ardmore Shipping Corporation
15.88
+1.86%
 
DAC Danaos Corporation
72.96
+1.39%
 
GLBS Globus Maritime Limited
2.0100
-0.99%
 
DSX Diana Shipping Inc.
2.9000
+0.35%
 
GOGL Golden Ocean Group Limited
12.97
-0.54%
 
GNK Genco Shipping & Trading Limited
20.55
+1.33%