SHIP

Seanergy Maritime Historical Data

SHIP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.8887 -0.0148 -1.64% 0.91 0.9278 0.8652 3,557,099
Dec 02 2021 0.9035 0.0233 2.65% 0.9073 0.9104 0.8827 2,237,346
Dec 01 2021 0.8802 -0.0698 -7.35% 0.95 0.955 0.88 3,323,279
Nov 30 2021 0.95 -0.0088 -0.92% 0.959 0.97 0.905 3,941,773
Nov 29 2021 0.9588 0.0339 3.67% 0.9347 0.96 0.9249 2,839,065
Nov 26 2021 0.9249 0.00 +0.00% 0.9198 0.9255 0.90 0
Nov 26 2021 0.9249 -0.0151 -1.61% 0.9198 0.9255 0.90 2,385,442
Nov 25 2021 0.94 0.00 +0.00% 0.919 0.953 0.91 0
Nov 24 2021 0.94 0.019 2.06% 0.919 0.953 0.91 2,429,399
Nov 23 2021 0.921 -0.0091 -0.98% 0.9335 0.949 0.914099 2,003,326
Nov 22 2021 0.9301 -0.01 -1.06% 0.9544 0.9678 0.912 2,897,131
Nov 19 2021 0.9401 -0.0012 -0.13% 0.969 0.969 0.9351 2,337,432
Nov 18 2021 0.9413 0.0004 0.04% 0.96 0.979 0.933 2,659,025
Nov 17 2021 0.9409 0.00 +0.00% 0.98 0.98 0.9351 0
Nov 17 2021 0.9409 -0.0391 -3.99% 0.98 0.98 0.9351 3,460,277
Nov 16 2021 0.98 -0.03 -2.97% 0.99 1.01 0.9232 8,073,912
Nov 15 2021 1.01 -0.03 -2.88% 1.05 1.06 0.9821 9,919,627
Nov 12 2021 1.04 -0.01 -0.95% 1.05 1.05 1.03 2,389,232
Nov 11 2021 1.05 0.00 0.0% 1.06 1.07 1.04 3,537,046
Nov 10 2021 1.05 -0.02 -1.87% 1.07 1.08 1.03 4,028,946
Nov 09 2021 1.07 -0.01 -0.93% 1.09 1.12 1.055 4,137,499
Nov 08 2021 1.08 -0.01 -0.92% 1.10 1.10 1.07 2,634,359
Nov 05 2021 1.09 0.00 +0.00% 1.07 1.09 1.06 0
Nov 05 2021 1.09 0.01 0.93% 1.07 1.09 1.06 4,539,553
Nov 04 2021 1.08 -0.02 -1.82% 1.09 1.11 1.07 4,222,009
Nov 03 2021 1.10 0.02 1.85% 1.105 1.11 1.07 4,615,033
Nov 02 2021 1.08 -0.05 -4.42% 1.16 1.16 1.08 8,293,119
Nov 01 2021 1.13 0.02 1.8% 1.11 1.14 1.10 3,656,039
Oct 29 2021 1.11 0.01 0.91% 1.09 1.1252 1.07 4,986,531
Oct 28 2021 1.10 0.06 5.77% 1.06 1.1099 1.06 5,864,019
Oct 27 2021 1.04 -0.02 -1.89% 1.06 1.105 1.03 6,752,046
Oct 26 2021 1.06 -0.09 -7.83% 1.12 1.1275 1.05 9,932,264
Oct 25 2021 1.15 -0.01 -0.86% 1.16 1.17 1.1339 4,289,818
Oct 22 2021 1.16 -0.05 -4.13% 1.18 1.2009 1.15 8,026,620
Oct 21 2021 1.21 -0.08 -6.2% 1.28 1.30 1.18 10,300,951
Oct 20 2021 1.29 -0.03 -2.27% 1.32 1.32 1.27 2,763,077
Oct 19 2021 1.32 0.01 0.76% 1.33 1.34 1.29 4,962,700
Oct 18 2021 1.31 0.04 3.15% 1.26 1.33 1.25 7,626,767
Oct 15 2021 1.27 0.01 0.79% 1.2771 1.30 1.25 4,318,187
Oct 14 2021 1.26 -0.03 -2.33% 1.32 1.33 1.25 9,968,984
Oct 13 2021 1.29 -0.09 -6.52% 1.384 1.41 1.29 10,662,536
Oct 12 2021 1.38 -0.03 -2.13% 1.39 1.43 1.355 3,495,401
Oct 11 2021 1.41 0.03 2.17% 1.36 1.47 1.36 5,226,823
Oct 08 2021 1.38 0.00 0.0% 1.40 1.4364 1.365 6,150,282
Oct 07 2021 1.38 0.09 6.98% 1.33 1.42 1.29 11,246,307
Oct 06 2021 1.29 -0.03 -2.27% 1.29 1.33 1.24 6,788,677
Oct 05 2021 1.32 0.06 4.76% 1.32 1.38 1.28 11,041,862
Oct 04 2021 1.26 -0.17 -11.89% 1.4424 1.46 1.25 19,393,065
Oct 01 2021 1.43 -0.02 -1.38% 1.4884 1.49 1.42 7,454,747
Sep 30 2021 1.45 0.03 2.11% 1.44 1.50 1.38 10,038,039
Sep 29 2021 1.42 -0.11 -7.19% 1.57 1.58 1.41 18,676,129
Sep 28 2021 1.53 -0.02 -1.29% 1.56 1.60 1.48 17,159,956
Sep 27 2021 1.55 0.13 9.15% 1.40 1.62 1.40 23,500,161
Sep 24 2021 1.42 0.02 1.43% 1.40 1.445 1.37 9,096,488
Sep 23 2021 1.40 0.02 1.45% 1.40 1.465 1.33 12,421,155
Sep 22 2021 1.38 0.03 2.22% 1.37 1.43 1.35 6,324,852
Sep 21 2021 1.35 0.02 1.5% 1.35 1.3791 1.32 6,175,535
Sep 20 2021 1.33 -0.16 -10.74% 1.40 1.40 1.32 12,723,019
Sep 17 2021 1.49 0.06 4.2% 1.42 1.50 1.32 19,463,771
Sep 16 2021 1.43 -0.09 -5.92% 1.52 1.58 1.41 15,099,279
Sep 15 2021 1.52 0.10 7.04% 1.44 1.58 1.38 20,671,388
Sep 14 2021 1.42 0.02 1.43% 1.41 1.45 1.31 14,205,264
Sep 13 2021 1.40 0.15 12.0% 1.2715 1.44 1.25 25,162,097
Sep 10 2021 1.25 0.05 4.17% 1.22 1.28 1.22 5,906,284
Sep 09 2021 1.20 0.02 1.69% 1.18 1.23 1.16 5,427,910
Sep 08 2021 1.18 -0.02 -1.67% 1.21 1.21 1.13 8,170,816
Sep 07 2021 1.20 -0.07 -5.51% 1.28 1.2948 1.20 6,107,628
Your Recent History
NASDAQ
SHIP
Seanergy M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211206 17:20:00