Seanergy Maritime Holdings Corp. - Common Stock (SHIP)

16.41
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 4:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seanergy Maritime Holdings Corp. - Common Stock (SHIP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202616.6817.1316.3916.41476,40016.41
9/29/202616.3516.8716.3516.43475,60016.43
9/28/202616.4016.7216.2116.42477,15316.42
9/25/202616.8816.9816.5416.60397,94816.60
9/24/202617.5017.8017.1617.28475,89216.93
9/23/202617.8817.9417.5217.56553,44517.20
9/22/202618.1318.2517.8117.83543,33417.47
9/21/202618.6819.1018.3718.55464,88318.17
9/18/202618.9718.9718.4618.59585,95618.21
9/17/202618.7919.1818.4518.81677,13218.43
9/16/202618.4718.8318.2518.28485,62317.91
9/15/202618.1418.5218.0018.50301,71718.13
9/14/202618.4118.4318.0718.16309,91117.79
9/11/202618.2418.5918.2318.41391,04318.04
9/10/202618.4918.4918.0618.24244,72317.87
9/09/202618.2718.5017.7518.29394,37117.92
9/08/202618.9218.9218.1118.27592,19617.90
9/04/202618.7919.2218.7818.92449,62818.54
9/03/202618.7118.8518.3218.53609,40318.15
9/02/202618.3418.7418.2518.60396,38918.22
9/01/202617.7018.1717.4218.01274,44717.65
8/31/202617.9017.9717.4017.66289,83017.30
8/28/202617.5418.0117.5017.79245,21717.43
8/27/202617.0417.7217.0417.66233,78117.30
8/26/202618.0018.0516.9217.03331,92016.69
8/25/202617.7918.0617.5417.98257,99917.62
8/24/202617.5517.9417.3517.82423,61817.46
8/21/202617.2817.8917.2817.50405,43617.15
8/20/202617.0917.2816.8916.92193,45616.58
8/19/202617.0017.2116.8116.89158,68116.55
8/18/202617.1017.1016.6417.00199,03716.66
8/17/202616.7617.2416.7117.10325,37616.75
8/14/202616.6216.8216.4016.77283,14716.43
8/13/202616.1516.9316.1516.60271,05216.26
8/12/202615.8916.1215.6216.08237,32615.75
8/11/202616.1116.4915.8015.92279,49415.60
8/10/202616.5416.5716.0116.08307,29115.75
8/07/202617.3017.4816.7116.86221,62816.52
8/06/202616.9817.4616.8917.24232,77516.89
8/05/202617.3117.5016.7516.82272,02516.48
8/04/202618.2418.2817.1217.26460,97816.91
8/03/202617.8918.4817.6518.17816,67917.80
7/31/202617.9918.0517.1117.49359,37317.14
7/30/202616.5817.9316.5817.82671,74717.46
7/29/202616.2016.4215.8016.09219,05115.76
7/28/202616.0416.3615.8816.07171,62015.74
7/27/202616.1016.3615.6616.14206,90415.81
7/24/202616.1716.6316.1116.18232,98815.85
7/23/202615.3016.3715.2216.37285,36316.04
7/22/202615.2515.3815.0615.27143,22214.96
7/21/202614.4415.3214.4415.23167,91114.92
7/20/202614.0214.7614.0214.41183,22914.12
7/17/202614.5414.7613.9914.01199,66513.73
7/16/202614.9215.1814.7114.81185,12014.51
7/15/202614.7115.5214.0015.23510,43914.92
7/14/202615.0015.3814.6514.82160,80014.52
7/13/202615.0415.2814.7314.79269,76614.49
7/10/202614.2914.9914.2914.96175,54614.66
7/09/202614.5014.5113.7614.25158,31913.96
7/08/202614.0214.5114.0214.47102,07614.18
7/07/202614.1814.4914.0014.18163,55413.89
7/06/202613.6414.3913.5014.20204,93613.91
7/02/202613.7214.1513.3113.43185,85313.16
7/01/202613.5513.7513.3313.34219,01413.07