SHIP

Historical Stock Prices

$0.76
*  
0.0395
4.94%
Get SHIP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SHIP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.8 0.8099 0.7501 0.76 1,451
03/26/2015 0.7697 0.7995 0.74 0.7995 2,550
03/25/2015 0.7599 0.7899 0.69 0.7899 1,179
03/24/2015 0.78 0.78 0.78 0.78 720
03/23/2015 0.78 0.78 0.7 0.77 7,585
03/20/2015 0.74 0.7599 0.71 0.71 2,749
03/19/2015 0.81 0.8299 0.66 0.71 12,780
03/18/2015 0.89 0.89 0.68 0.72 32,443
03/17/2015 0.8999 0.8999 0.821 0.8891 305
03/16/2015 0.96 0.9799 0.81 0.82 5,187
03/13/2015 0.8 0.989 0.799 0.8999 38,122
03/12/2015 0.7101 0.7899 0.7101 0.7899 333
03/11/2015 0.7892 0.7892 0.7892 0.7892 200
03/10/2015 0.7301 0.7999 0.73 0.7899 2,573
03/09/2015 0.8101 0.8101 0.6201 0.7999 26,989
03/06/2015 0.8 0.9599 0.79 0.8479 8,354
03/05/2015 0.7879 0.97 0.777 0.788 18,900
03/04/2015 0.7237 0.8599 0.7237 0.8599 200
03/03/2015 0.8071 0.8071 0.8071 0.8071 100
03/02/2015 0.85 0.85 0.75 0.78 3,088
02/27/2015 0.77 0.8499 0.77 0.81 4,298
02/26/2015 0.77 0.77 0.77 0.77 715
02/25/2015 0.72 0.7301 0.72 0.7301 1,809
02/24/2015 0.7899 0.7899 0.74 0.7499 2,050
02/23/2015 0.79 0.79 0.728 0.7799 1,346
02/20/2015 0.78 0.7899 0.7 0.7856 3,481
02/19/2015 0.77 0.782 0.6801 0.782 865
02/18/2015 0.7189 0.77 0.677 0.77 1,900
02/17/2015 0.73 0.7699 0.6915 0.7699 3,785
02/13/2015 0.7899 0.7899 0.7528 0.7528 300
02/12/2015 0.7699 0.7699 0.71 0.768 450
02/11/2015 0.76 0.7799 0.69 0.7799 4,755
02/10/2015 0.78 0.78 0.751 0.76 2,680
02/09/2015 0.7993 0.7993 0.77 0.78 810
02/06/2015 0.828 0.8497 0.66 0.7285 13,502
02/05/2015 0.8199 0.8199 0.8199 0.8199 601
02/04/2015 0.7204 0.8099 0.7204 0.79 4,498
02/03/2015 0.7444 0.8399 0.72 0.7799 5,041
02/02/2015 0.838 0.838 0.711 0.8279 11,791
01/30/2015 1.1 1.1 0.711 0.75 30,311
01/29/2015 0.7699 0.7699 0.65 0.6601 8,891
01/28/2015 0.74 0.7673 0.611 0.65 3,274
01/27/2015 0.711 0.7779 0.611 0.7779 16,416
01/26/2015 0.8399 0.8399 0.7 0.7753 2,944
01/23/2015 0.818 0.818 0.761 0.7748 1,460
01/22/2015 0.848 0.85 0.79 0.848 2,082
01/21/2015 0.74 0.8666 0.73 0.86 2,060
01/20/2015 0.86 1.05 0.73 0.81 58,177
01/16/2015 0.808 0.87 0.75 0.82 6,906
01/15/2015 0.77 0.7928 0.77 0.77 2,840
01/14/2015 0.79 0.8 0.75 0.75 5,825
01/13/2015 0.79 0.79 0.7 0.7899 4,724
01/12/2015 0.7501 0.7623 0.7501 0.7623 842
01/09/2015 0.7301 0.8 0.7301 0.8 3,300
01/08/2015 0.81 0.81 0.76 0.77 1,323
01/07/2015 0.72 0.72 0.6558 0.7099 8,053
01/06/2015 0.79 0.8699 0.7001 0.7135 25,737
01/05/2015 0.81 0.89 0.7 0.8228 3,868
01/02/2015 0.826 0.897 0.64 0.897 26,654
12/31/2014 0.8 0.85 0.8 0.83 5,615
12/30/2014 0.82 0.85 0.8 0.84 17,187
12/29/2014 0.92 0.92 0.85 0.85 7,911
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?