NASDAQ:SHIP
Seanergy Maritime Stock Price (Quote)
$9.60
-0.0500 (-0.518%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SHIP stock ended at $9.60. This is 0.518% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.61% from a day low at $9.41 to a day high of $9.75. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.33 | $4.34 | $4.13 | $4.19 | 106 323 |
| Jun 09, 2023 | $4.44 | $4.47 | $4.29 | $4.34 | 90 930 |
| Jun 08, 2023 | $4.39 | $4.51 | $4.39 | $4.42 | 67 964 |
| Jun 07, 2023 | $4.45 | $4.51 | $4.38 | $4.38 | 129 039 |
| Jun 06, 2023 | $4.41 | $4.49 | $4.24 | $4.45 | 81 254 |
| Jun 05, 2023 | $4.35 | $4.50 | $4.33 | $4.41 | 128 837 |
| Jun 02, 2023 | $4.20 | $4.38 | $4.19 | $4.35 | 117 738 |
| Jun 01, 2023 | $4.05 | $4.21 | $4.05 | $4.18 | 95 756 |
| May 31, 2023 | $4.21 | $4.21 | $4.03 | $4.05 | 153 573 |
| May 30, 2023 | $4.27 | $4.38 | $4.21 | $4.25 | 128 440 |
| May 26, 2023 | $4.13 | $4.40 | $4.13 | $4.31 | 187 748 |
| May 25, 2023 | $4.49 | $4.60 | $4.11 | $4.13 | 301 597 |
| May 24, 2023 | $4.68 | $4.68 | $4.47 | $4.49 | 87 636 |
| May 23, 2023 | $4.87 | $4.94 | $4.71 | $4.71 | 117 509 |
| May 22, 2023 | $4.88 | $4.94 | $4.84 | $4.89 | 65 001 |
| May 19, 2023 | $4.85 | $4.92 | $4.79 | $4.88 | 65 531 |
| May 18, 2023 | $4.84 | $4.94 | $4.81 | $4.85 | 48 475 |
| May 17, 2023 | $4.96 | $4.98 | $4.85 | $4.89 | 110 193 |
| May 16, 2023 | $4.92 | $5.05 | $4.92 | $4.97 | 160 673 |
| May 15, 2023 | $4.81 | $5.01 | $4.79 | $4.95 | 139 213 |
| May 12, 2023 | $4.98 | $4.98 | $4.68 | $4.82 | 212 456 |
| May 11, 2023 | $5.00 | $5.07 | $4.90 | $4.99 | 116 619 |
| May 10, 2023 | $4.95 | $5.03 | $4.85 | $4.92 | 94 475 |
| May 09, 2023 | $4.66 | $5.04 | $4.66 | $5.00 | 218 371 |
| May 08, 2023 | $4.60 | $4.74 | $4.59 | $4.60 | 112 302 |
