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 |
| Mar 14, 2016 | $3.49 | $3.49 | $3.49 | $3.49 | 700 |
| Mar 11, 2016 | $3.87 | $3.91 | $3.49 | $3.49 | 6 700 |
| Mar 10, 2016 | $3.63 | $3.97 | $3.31 | $3.87 | 7 000 |
| Mar 09, 2016 | $3.60 | $3.74 | $2.77 | $2.77 | 11 100 |
| Mar 08, 2016 | $2.62 | $2.62 | $2.62 | $2.62 | 300 |
| Mar 07, 2016 | $2.85 | $3.10 | $2.50 | $3.09 | 4 100 |
| Mar 04, 2016 | $2.63 | $2.81 | $2.63 | $2.72 | 600 |
| Mar 03, 2016 | $2.70 | $2.70 | $2.54 | $2.54 | 300 |
| Mar 02, 2016 | $2.65 | $2.65 | $2.65 | $2.65 | 200 |
| Mar 01, 2016 | $2.57 | $2.57 | $2.57 | $2.57 | 200 |
| Feb 29, 2016 | $2.85 | $2.85 | $2.50 | $2.85 | 700 |
| Feb 26, 2016 | $2.85 | $2.85 | $2.66 | $2.85 | 3 000 |
| Feb 25, 2016 | $2.82 | $2.82 | $2.82 | $2.82 | 1 100 |
| Feb 24, 2016 | $2.83 | $2.83 | $2.61 | $2.62 | 16 300 |
| Feb 23, 2016 | $2.85 | $2.85 | $2.58 | $2.84 | 4 400 |
| Feb 22, 2016 | $2.52 | $2.85 | $2.52 | $2.85 | 1 300 |
| Feb 19, 2016 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| Feb 18, 2016 | $2.68 | $2.73 | $2.68 | $2.73 | 1 600 |
| Feb 17, 2016 | $3.01 | $3.01 | $2.51 | $2.69 | 800 |
| Feb 16, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 500 |
| Feb 12, 2016 | $2.80 | $2.80 | $2.44 | $2.79 | 1 800 |
| Feb 11, 2016 | $2.49 | $2.56 | $2.15 | $2.49 | 4 200 |
| Feb 10, 2016 | $3.00 | $3.00 | $2.50 | $2.50 | 600 |
| Feb 09, 2016 | $2.51 | $3.34 | $2.31 | $2.41 | 7 500 |
| Feb 08, 2016 | $3.41 | $3.41 | $2.87 | $3.04 | 1 500 |
