SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$1.48
*  
0.01
0.68%
Get SHIP Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.48  1.502  1.45  1.48 4,290
07/29/2014 1.48 1.502 1.45 1.48 4,290
07/28/2014 1.46 1.55 1.45 1.47 16,911
07/25/2014 1.47 1.53 1.46 1.5 4,572
07/24/2014 1.5 1.55 1.48 1.49 8,414
07/23/2014 1.65 1.65 1.47 1.48 4,583
07/22/2014 1.5026 1.68 1.41 1.4982 34,795
07/21/2014 1.53 1.54 1.46 1.52 23,686
07/18/2014 1.53 1.5647 1.53 1.55 2,510
07/17/2014 1.48 1.57 1.48 1.51 5,975
07/16/2014 1.541 1.6 1.5001 1.5001 12,698
07/15/2014 1.53 1.61 1.52 1.55 6,011
07/14/2014 1.666 1.666 1.54 1.55 1,792
07/11/2014 1.47 1.54 1.47 1.54 1,696
07/10/2014 1.512 1.512 1.4801 1.5 1,542
07/09/2014 1.64 1.647 1.5 1.51 25,078
07/08/2014 1.67 1.67 1.5126 1.57 28,481
07/07/2014 1.65 1.72 1.65 1.672 25,111
07/03/2014 1.56 1.86 1.52 1.66 235,354
07/02/2014 1.32 1.56 1.3 1.52 249,637
07/01/2014 1.41 1.41 1.29 1.35 17,024
06/30/2014 1.36 1.371 1.33 1.37 6,041
06/27/2014 1.35 1.35 1.3201 1.3201 5,066
06/26/2014 1.36 1.36 1.34 1.34 7,766
06/25/2014 1.34 1.34 1.3201 1.33 2,791
06/24/2014 1.4 1.4199 1.35 1.37 13,585
06/23/2014 1.33 1.3801 1.33 1.3799 6,414
06/20/2014 1.42 1.431 1.28 1.326 80,070
06/19/2014 1.35 1.37 1.35 1.37 5,940
06/18/2014 1.49 1.49 1.39 1.4001 9,430
06/17/2014 1.41 1.48 1.38 1.48 22,000
06/16/2014 1.43 1.43 1.38 1.38 2,800
06/13/2014 1.44 1.44 1.39 1.4199 3,100
06/12/2014 1.4499 1.4499 1.371 1.374 8,100
06/11/2014 1.44 1.51 1.42 1.48 13,060
06/10/2014 1.367 1.43 1.36 1.43 13,943
06/09/2014 1.399 1.399 1.36 1.36 1,900
06/06/2014 1.3601 1.4 1.3601 1.4 2,498
06/05/2014 1.35 1.42 1.35 1.39 3,694
06/04/2014 1.4199 1.4199 1.364 1.38 2,877
06/03/2014 1.36 1.42 1.36 1.4 6,672
06/02/2014 1.41 1.41 1.3073 1.3699 4,716
05/30/2014 1.31 1.3495 1.28 1.3 20,349
05/29/2014 1.28 1.36 1.28 1.29 22,135
05/28/2014 1.36 1.5 1.26 1.28 72,006
05/27/2014 1.42 1.4945 1.33 1.352 20,905
05/23/2014 1.26 1.5099 1.26 1.35 8,624
05/22/2014 1.4699 1.4699 1.32 1.38 6,952
05/21/2014 1.38 1.55 1.34 1.38 44,820
05/20/2014 1.5499 1.5499 1.418 1.4432 6,666
05/19/2014 1.3408 1.4202 1.33 1.37 17,366
05/16/2014 1.44 1.455 1.32 1.35 28,050
05/15/2014 1.5399 1.5399 1.44 1.45 19,456
05/14/2014 1.53 1.53 1.5 1.5 4,324
05/13/2014 1.53 1.53 1.52 1.53 1,854
05/12/2014 1.43 1.525 1.43 1.525 6,876
05/09/2014 1.4799 1.4799 1.42 1.45 6,920
05/08/2014 1.4996 1.4996 1.43 1.45 13,060
05/07/2014 1.55 1.55 1.42 1.479 6,834
05/06/2014 1.53 1.53 1.5 1.5 14,275
05/05/2014 1.53 1.5799 1.41 1.5296 47,297
05/02/2014 1.77 1.77 1.44 1.58 82,493
05/01/2014 1.6322 1.8499 1.6322 1.74 16,537
04/30/2014 1.91 1.91 1.61 1.68 37,635
04/29/2014 1.59 1.93 1.57 1.73 101,313
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?