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 |
| Apr 01, 2024 | $8.69 | $8.90 | $8.41 | $8.61 | 274 632 |
| Mar 28, 2024 | $8.37 | $8.94 | $8.30 | $8.70 | 226 257 |
| Mar 27, 2024 | $8.65 | $8.68 | $8.34 | $8.42 | 227 815 |
| Mar 26, 2024 | $8.63 | $9.12 | $8.60 | $8.64 | 346 295 |
| Mar 25, 2024 | $9.35 | $9.44 | $8.94 | $8.96 | 232 007 |
| Mar 22, 2024 | $9.07 | $9.34 | $9.07 | $9.33 | 180 286 |
| Mar 21, 2024 | $9.07 | $9.40 | $8.98 | $9.31 | 299 917 |
| Mar 20, 2024 | $9.00 | $9.00 | $8.78 | $8.98 | 279 216 |
| Mar 19, 2024 | $9.22 | $9.25 | $8.92 | $9.11 | 391 380 |
| Mar 18, 2024 | $8.87 | $9.35 | $8.83 | $9.19 | 393 568 |
| Mar 15, 2024 | $8.75 | $8.99 | $8.46 | $8.73 | 339 661 |
| Mar 14, 2024 | $9.12 | $9.19 | $8.72 | $8.74 | 355 869 |
| Mar 13, 2024 | $8.51 | $9.22 | $8.42 | $9.18 | 1 052 952 |
| Mar 12, 2024 | $8.24 | $8.58 | $8.24 | $8.55 | 286 408 |
| Mar 11, 2024 | $8.43 | $8.43 | $8.13 | $8.22 | 101 232 |
| Mar 08, 2024 | $8.50 | $8.51 | $8.32 | $8.44 | 193 219 |
| Mar 07, 2024 | $8.20 | $8.51 | $8.20 | $8.45 | 196 844 |
| Mar 06, 2024 | $8.11 | $8.37 | $8.03 | $8.19 | 395 557 |
| Mar 05, 2024 | $8.01 | $8.19 | $7.97 | $8.11 | 105 202 |
| Mar 04, 2024 | $8.32 | $8.33 | $7.95 | $8.08 | 158 039 |
| Mar 01, 2024 | $8.33 | $8.50 | $8.30 | $8.33 | 323 302 |
| Feb 29, 2024 | $8.10 | $8.20 | $7.93 | $8.18 | 157 878 |
| Feb 28, 2024 | $8.10 | $8.29 | $8.10 | $8.12 | 285 001 |
| Feb 27, 2024 | $7.66 | $7.89 | $7.66 | $7.85 | 90 441 |
| Feb 26, 2024 | $8.01 | $8.01 | $7.66 | $7.70 | 103 318 |
