Historical Stock Prices

SHIP 
$0.8115
*  
0.0762
8.58%
Get SHIP Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.884 0.884 0.8101 0.8115 25,254
07/30/2015 0.881 0.9259 0.83 0.8877 3,517
07/29/2015 0.881 0.9731 0.83 0.8596 36,632
07/28/2015 1.06 1.06 0.9001 0.9298 37,149
07/27/2015 1.0205 1.03 0.91 0.9499 20,197
07/24/2015 1 1.1199 0.9812 1 34,492
07/23/2015 1.14 1.14 0.92 1.0396 97,987
07/22/2015 1.41 1.41 0.95 1.06 198,430
07/21/2015 1.01 1.1636 0.82 0.94 151,520
07/20/2015 1.38 1.39 1.1801 1.23 81,943
07/17/2015 1.35 1.38 1.29 1.35 72,424
07/16/2015 1.17 1.4399 1.1317 1.3 251,650
07/15/2015 1.1 1.2 0.8 1.0699 187,241
07/14/2015 0.8 1 0.748 0.8 118,695
07/13/2015 0.6499 0.7398 0.6401 0.67 23,206
07/10/2015 0.63 0.65 0.6111 0.63 3,629
07/09/2015 0.645 0.65 0.6104 0.645 10,771
07/08/2015 0.69 0.69 0.61 0.61 26,110
07/07/2015 0.6444 0.6495 0.6011 0.61 14,828
07/06/2015 0.72 0.72 0.604 0.604 20,362
07/02/2015 0.65 0.72 0.65 0.66 56,359
07/01/2015 0.56 1.04 0.56 0.68 438,552
06/30/2015 0.5538 0.56 0.5201 0.56 5,118
06/29/2015 0.561 0.5611 0.5084 0.5497 16,852
06/26/2015 0.5844 0.6 0.5601 0.6 17,526
06/25/2015 0.57 0.585 0.55 0.585 9,087
06/24/2015 0.5916 0.5958 0.5916 0.5958 940
06/23/2015 0.61 0.61 0.6072 0.6072 11,975
06/22/2015 0.61 0.6599 0.61 0.6599 22,865
06/19/2015 0.61 0.61 0.59 0.61 4,082
06/18/2015 0.57 0.61 0.57 0.6 7,528
06/17/2015 0.6 0.61 0.56 0.56 1,474
06/16/2015 0.6104 0.6104 0.56 0.56 725
06/15/2015 0.66 0.66 0.58 0.58 6,501
06/12/2015 0.55 0.602 0.55 0.5999 2,468
06/11/2015 0.5652 0.615 0.55 0.5836 1,593
06/10/2015 0.5792 0.5792 0.5655 0.57 1,020
06/09/2015 0.55 0.5884 0.55 0.584 2,810
06/08/2015 0.649 0.655 0.54 0.5736 5,278
06/05/2015 0.61 0.6502 0.61 0.6464 2,860
06/04/2015 0.66 0.66 0.66 0.66 2,123
06/03/2015 0.65 0.66 0.65 0.65 3,077
06/02/2015 0.6501 0.66 0.6501 0.66 3,780
06/01/2015 0.6749 0.6749 0.67 0.67 527
05/29/2015 0.6916 0.6916 0.651 0.67 25,031
05/28/2015 0.695 0.7 0.686 0.695 6,481
05/27/2015 0.7 0.7 0.7 0.7 170
05/26/2015 0.72 0.7201 0.695 0.695 10,224
05/22/2015 0.7 0.72 0.7 0.72 7,700
05/21/2015 0.717 0.717 0.695 0.6959 1,567
05/20/2015 0.75 0.75 0.7232 0.7232 4,201
05/19/2015 0.6951 0.7332 0.695 0.6951 1,966
05/18/2015 0.6951 0.7417 0.6951 0.7417 2,187
05/15/2015 0.7355 0.7355 0.707 0.707 1,605
05/14/2015 0.742 0.742 0.7201 0.7201 200
05/13/2015 0.74 0.74 0.7399 0.7399 2,500
05/12/2015 0.7162 0.75 0.7162 0.75 11,259
05/11/2015 0.72 0.72 0.7016 0.7016 556
05/08/2015 0.7076 0.7076 0.7076 0.7076 131
05/07/2015 0.719 0.719 0.719 0.719 160
05/06/2015 0.695 0.7032 0.695 0.7032 862
05/05/2015 0.76 0.76 0.695 0.695 483
05/04/2015 0.695 0.7 0.695 0.7 8,706
05/01/2015 0.73 0.732 0.695 0.7 3,285
04/30/2015 0.73 0.77 0.72 0.75 2,304
*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?