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 |
| Dec 11, 2023 | $7.01 | $7.15 | $6.95 | $7.01 | 97 115 |
| Dec 08, 2023 | $6.98 | $7.20 | $6.93 | $7.02 | 109 452 |
| Dec 07, 2023 | $7.07 | $7.10 | $6.77 | $7.03 | 227 388 |
| Dec 06, 2023 | $6.83 | $7.32 | $6.72 | $7.14 | 231 969 |
| Dec 05, 2023 | $6.70 | $7.01 | $6.54 | $6.82 | 417 967 |
| Dec 04, 2023 | $7.27 | $7.35 | $6.86 | $6.92 | 257 144 |
| Dec 01, 2023 | $7.29 | $7.54 | $7.25 | $7.34 | 268 261 |
| Nov 30, 2023 | $7.00 | $7.37 | $6.86 | $7.29 | 265 864 |
| Nov 29, 2023 | $6.69 | $7.05 | $6.64 | $7.00 | 227 976 |
| Nov 28, 2023 | $6.66 | $6.66 | $6.34 | $6.55 | 158 945 |
| Nov 27, 2023 | $6.60 | $7.02 | $6.54 | $6.66 | 728 639 |
| Nov 24, 2023 | $6.14 | $6.66 | $6.13 | $6.58 | 371 044 |
| Nov 22, 2023 | $6.00 | $6.12 | $5.95 | $5.99 | 111 102 |
| Nov 21, 2023 | $5.90 | $6.10 | $5.77 | $6.07 | 277 830 |
| Nov 20, 2023 | $5.42 | $5.98 | $5.42 | $5.85 | 227 970 |
| Nov 17, 2023 | $5.50 | $5.55 | $5.44 | $5.51 | 159 073 |
| Nov 16, 2023 | $5.40 | $5.46 | $5.29 | $5.45 | 25 094 |
| Nov 15, 2023 | $5.33 | $5.50 | $5.33 | $5.40 | 47 843 |
| Nov 14, 2023 | $5.16 | $5.36 | $5.07 | $5.34 | 58 885 |
| Nov 13, 2023 | $5.06 | $5.13 | $5.01 | $5.11 | 34 710 |
| Nov 10, 2023 | $5.11 | $5.12 | $5.02 | $5.07 | 30 577 |
| Nov 09, 2023 | $4.97 | $5.16 | $4.93 | $5.11 | 84 498 |
| Nov 08, 2023 | $4.99 | $5.04 | $4.87 | $4.96 | 58 808 |
| Nov 07, 2023 | $5.27 | $5.27 | $4.99 | $5.01 | 43 210 |
| Nov 06, 2023 | $5.09 | $5.25 | $5.07 | $5.12 | 56 176 |
