SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$1.5699
*  
0.1203
 negative 
8.3%
Get SHIP Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  1.65  1.65  1.5501  1.5699 26,888
04/16/2014 1.65 1.65 1.5501 1.5699 26,888
04/15/2014 1.45 1.6499 1.43 1.4496 10,140
04/14/2014 1.57 1.689 1.44 1.4799 29,718
04/11/2014 1.61 1.7 1.57 1.5999 18,186
04/10/2014 1.68 1.68 1.62 1.63 9,035
04/09/2014 1.73 1.73 1.68 1.71 4,696
04/08/2014 1.71 1.71 1.621 1.71 7,643
04/07/2014 1.729 1.729 1.66 1.71 4,749
04/04/2014 1.7 1.8 1.65 1.73 12,440
04/03/2014 1.69 1.75 1.69 1.735 4,859
04/02/2014 1.79 1.79 1.69 1.72 19,997
04/01/2014 1.84 1.8425 1.7 1.78 18,538
03/31/2014 1.95 1.95 1.71 1.7699 67,938
03/28/2014 2.08 2.08 1.85 1.9 123,429
03/27/2014 2.02 2.4499 1.81 1.9799 1,110,567
03/26/2014 1.66 1.8 1.65 1.69 11,135
03/25/2014 1.72 1.73 1.64 1.7 19,509
03/24/2014 1.7501 1.78 1.7201 1.749 13,041
03/21/2014 1.85 1.85 1.75 1.81 10,053
03/20/2014 1.859 1.859 1.72 1.8 8,600
03/19/2014 1.6999 1.95 1.6899 1.79 34,000
03/18/2014 1.638 1.71 1.63 1.65 2,353
03/17/2014 1.7599 1.77 1.6459 1.72 8,826
03/14/2014 1.5801 1.7 1.5801 1.6929 935
03/13/2014 1.739 1.739 1.57 1.5945 17,766
03/12/2014 1.7 1.7 1.61 1.68 10,090
03/11/2014 1.77 1.77 1.7 1.7 12,531
03/10/2014 1.8499 1.8499 1.76 1.77 17,791
03/07/2014 1.7607 1.869 1.7607 1.8245 32,246
03/06/2014 1.8199 1.8299 1.74 1.8 36,592
03/05/2014 1.77 1.8599 1.7399 1.76 24,970
03/04/2014 1.72 1.74 1.66 1.739 43,902
03/03/2014 1.65 1.74 1.58 1.67 18,982
02/28/2014 1.62 1.7396 1.62 1.66 26,556
02/27/2014 1.64 1.75 1.61 1.69 17,334
02/26/2014 1.67 1.7499 1.56 1.6401 24,019
02/25/2014 1.82 1.82 1.619 1.71 24,080
02/24/2014 1.6 1.76 1.55 1.7 50,200
02/21/2014 1.72 1.85 1.55 1.6801 171,167
02/20/2014 1.84 2.6 1.81 1.89 1,137,840
02/19/2014 1.46 1.84 1.46 1.5819 210,053
02/18/2014 1.3776 1.39 1.3 1.3736 37,659
02/14/2014 1.416 1.416 1.3 1.35 5,697
02/13/2014 1.4799 1.4799 1.3017 1.33 14,798
02/12/2014 1.32 1.39 1.29 1.32 15,562
02/11/2014 1.34 1.41 1.3 1.3799 29,334
02/10/2014 1.319 1.33 1.3 1.3099 19,960
02/07/2014 1.51 1.51 1.26 1.32 36,917
02/06/2014 1.5596 1.5596 1.38 1.4005 27,384
02/05/2014 1.42 1.5499 1.42 1.43 10,994
02/04/2014 1.42 1.5199 1.42 1.519 5,087
02/03/2014 1.53 1.5796 1.4 1.42 12,780
01/31/2014 1.44 1.64 1.44 1.4801 13,369
01/30/2014 1.54 1.635 1.41 1.44 12,091
01/29/2014 1.55 1.62 1.45 1.57 3,754
01/28/2014 1.52 1.5992 1.44 1.539 14,526
01/27/2014 1.61 1.61 1.52 1.589 2,233
01/24/2014 1.7784 1.7784 1.45 1.5399 38,200
01/23/2014 1.789 1.789 1.62 1.6302 1,031
01/22/2014 1.71 1.7299 1.65 1.66 6,055
01/21/2014 1.69 1.8496 1.63 1.65 7,558
01/17/2014 1.7 1.8 1.6 1.6676 39,567
01/16/2014 1.78 1.88 1.68 1.7599 26,883
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 your brokers before you trade


Want to trade FX?