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 |
| Sep 29, 2023 | $5.43 | $5.55 | $5.40 | $5.52 | 72 712 |
| Sep 28, 2023 | $5.47 | $5.48 | $5.37 | $5.39 | 50 854 |
| Sep 27, 2023 | $5.50 | $5.55 | $5.40 | $5.45 | 52 785 |
| Sep 26, 2023 | $5.43 | $5.57 | $5.43 | $5.50 | 74 563 |
| Sep 25, 2023 | $5.29 | $5.54 | $5.28 | $5.44 | 198 967 |
| Sep 22, 2023 | $5.39 | $5.48 | $5.36 | $5.39 | 33 435 |
| Sep 20, 2023 | $5.48 | $5.53 | $5.36 | $5.42 | 48 550 |
| Sep 19, 2023 | $5.33 | $5.48 | $5.33 | $5.43 | 80 956 |
| Sep 18, 2023 | $5.32 | $5.39 | $5.26 | $5.36 | 51 842 |
| Sep 15, 2023 | $5.19 | $5.45 | $5.19 | $5.38 | 61 938 |
| Sep 14, 2023 | $5.18 | $5.30 | $5.14 | $5.23 | 24 711 |
| Sep 13, 2023 | $5.19 | $5.19 | $5.09 | $5.16 | 104 002 |
| Sep 12, 2023 | $5.13 | $5.24 | $5.10 | $5.23 | 32 147 |
| Sep 11, 2023 | $5.04 | $5.27 | $5.04 | $5.16 | 65 448 |
| Sep 08, 2023 | $5.13 | $5.20 | $5.10 | $5.17 | 34 594 |
| Sep 07, 2023 | $5.21 | $5.26 | $5.03 | $5.14 | 138 902 |
| Sep 06, 2023 | $5.22 | $5.30 | $5.20 | $5.21 | 34 966 |
| Sep 05, 2023 | $5.34 | $5.34 | $5.20 | $5.28 | 48 436 |
| Sep 01, 2023 | $5.31 | $5.45 | $5.31 | $5.40 | 30 803 |
| Aug 31, 2023 | $5.24 | $5.34 | $5.18 | $5.30 | 54 760 |
| Aug 30, 2023 | $5.45 | $5.49 | $5.26 | $5.26 | 79 829 |
| Aug 29, 2023 | $5.14 | $5.54 | $5.14 | $5.53 | 257 446 |
| Aug 28, 2023 | $5.14 | $5.23 | $5.14 | $5.16 | 45 307 |
| Aug 25, 2023 | $5.19 | $5.28 | $5.14 | $5.15 | 54 234 |
| Aug 24, 2023 | $5.40 | $5.41 | $5.20 | $5.20 | 31 433 |
