SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$0.9664
*  
0.0364
3.91%
Get SHIP Alerts
*Delayed - data as of Dec. 19, 2014 15:10 ET  -  Find a broker to begin trading SHIP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SHIP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:10  0.93  1  0.93  0.9664 6,853
12/18/2014 0.9301 0.936 0.93 0.93 4,590
12/17/2014 0.98 1.01 0.9217 0.9599 8,638
12/16/2014 0.979 0.979 0.979 0.979 125
12/15/2014 0.9642 1 0.92 0.9654 1,900
12/12/2014 1.0499 1.0499 0.9201 0.9899 5,275
12/11/2014 1 1.04 1 1.0332 7,200
12/10/2014 1 1.1 0.92 0.9999 42,014
12/09/2014 1.16 1.1601 0.825 0.825 47,266
12/08/2014 1.16 1.2392 1.16 1.1684 11,090
12/05/2014 1.2399 1.2399 1.2218 1.2218 4,449
12/04/2014 1.25 1.25 1.2 1.24 1,466
12/03/2014 1.24 1.24 1.24 1.24 00
12/02/2014 1.2 1.25 1.19 1.24 10,087
12/01/2014 1.25 1.25 1.16 1.2199 5,700
11/28/2014 1.31 1.31 1.15 1.15 18,997
11/26/2014 1.34 1.35 1.29 1.3 3,101
11/25/2014 1.29 1.35 1.17 1.35 75,732
11/24/2014 1.28 1.3418 1.28 1.323 3,366
11/21/2014 1.3 1.31 1.28 1.3048 2,440
11/20/2014 1.3 1.3999 1.3 1.31 652
11/19/2014 1.399 1.399 1.399 1.399 100
11/18/2014 1.3999 1.3999 1.3999 1.3999 100
11/17/2014 1.429 1.429 1.429 1.429 100
11/14/2014 1.379 1.4264 1.35 1.358 7,946
11/13/2014 1.3 1.4095 1.28 1.33 6,906
11/12/2014 1.36 1.43 1.31 1.31 12,175
11/11/2014 1.43 1.43 1.4021 1.4032 1,300
11/10/2014 1.4 1.45 1.4 1.4 11,318
11/07/2014 1.4 1.5 1.4 1.4001 10,534
11/06/2014 1.39 1.44 1.36 1.4164 23,981
11/05/2014 1.3101 1.3999 1.31 1.37 2,964
11/04/2014 1.31 1.4 1.31 1.35 34,682
11/03/2014 1.34 1.3892 1.32 1.3892 907
10/31/2014 1.308 1.42 1.28 1.42 807
10/30/2014 1.4599 1.4599 1.33 1.34 22,250
10/29/2014 1.4699 1.47 1.4699 1.47 250
10/28/2014 1.3769 1.488 1.36 1.4599 2,869
10/27/2014 1.3799 1.38 1.37 1.38 3,547
10/24/2014 1.4 1.4 1.36 1.3632 4,495
10/23/2014 1.44 1.45 1.35 1.3644 13,721
10/22/2014 1.4 1.51 1.4 1.45 18,625
10/21/2014 1.54 1.54 1.52 1.53 540
10/20/2014 1.6376 1.6376 1.4001 1.48 2,078
10/17/2014 1.6 1.69 1.4 1.47 17,774
10/16/2014 1.4 1.6 1.4 1.46 7,890
10/15/2014 1.316 1.58 1.28 1.42 22,247
10/14/2014 1.4 1.41 1.28 1.39 26,199
10/13/2014 1.43 1.4599 1.4 1.43 29,443
10/10/2014 1.48 1.5984 1.42 1.43 17,649
10/09/2014 1.61 1.61 1.47 1.5099 11,260
10/08/2014 1.59 1.627 1.49 1.627 27,260
10/07/2014 1.602 1.75 1.58 1.5805 20,669
10/06/2014 1.74 1.74 1.68 1.68 240
10/03/2014 1.6001 1.75 1.6001 1.71 6,937
10/02/2014 1.67 1.76 1.67 1.76 1,222
10/01/2014 1.69 1.69 1.6163 1.68 5,312
09/30/2014 1.8 1.8 1.69 1.738 20,116
09/29/2014 1.79 1.79 1.74 1.77 540
09/26/2014 1.69 1.791 1.69 1.79 3,246
09/25/2014 1.85 1.85 1.7072 1.71 10,672
09/24/2014 1.69 1.85 1.689 1.83 55,710
09/23/2014 1.64 1.7 1.5301 1.68 23,410
09/22/2014 1.62 1.64 1.51 1.59 6,709
09/19/2014 1.6999 1.6999 1.46 1.6 8,330
09/18/2014 1.66 1.66 1.6 1.62 6,306
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?