SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$1.323
*  
0.0182
1.39%
Get SHIP Alerts
*Delayed - data as of Nov. 24, 2014 15:23 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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:23  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
09/17/2014 1.62 1.688 1.6 1.65 17,128
09/16/2014 1.6 1.7499 1.5 1.6 186,203
09/15/2014 1.5 1.5 1.45 1.45 1,463
09/12/2014 1.67 1.67 1.45 1.47 8,454
09/11/2014 1.63 1.71 1.45 1.47 63,157
09/10/2014 1.6 1.6 1.5 1.52 6,940
09/09/2014 1.52 1.6 1.5 1.56 1,530
09/08/2014 1.6 1.6 1.5 1.52 3,151
09/05/2014 1.7 1.7 1.53 1.532 16,588
09/04/2014 1.63 1.69 1.62 1.625 36,695
09/03/2014 1.45 1.76 1.42 1.68 35,585
09/02/2014 1.47 1.5 1.379 1.49 11,641
08/29/2014 1.46 1.47 1.45 1.47 4,524
08/28/2014 1.394 1.46 1.35 1.43 3,795
08/27/2014 1.42 1.42 1.4 1.4 600
08/26/2014 1.4699 1.4699 1.41 1.41 2,800
08/25/2014 1.481 1.481 1.42 1.42 1,900
08/22/2014 1.5 1.5 1.41 1.42 1,740
08/21/2014 1.55 1.55 1.41 1.41 1,935
08/20/2014 1.5 1.54 1.42 1.5 9,539
08/19/2014 1.5 1.5 1.35 1.4383 3,677
08/18/2014 1.36 1.5 1.32 1.5 35,645
08/15/2014 1.393 1.47 1.38 1.43 6,063
08/14/2014 1.45 1.45 1.35 1.38 2,966
08/13/2014 1.431 1.448 1.4 1.4 4,490
08/12/2014 1.5 1.5 1.39 1.46 2,680
08/11/2014 1.41 1.46 1.3 1.42 9,216
08/08/2014 1.4999 1.4999 1.394 1.46 7,417
08/07/2014 1.481 1.481 1.35 1.4788 2,700
08/06/2014 1.425 1.47 1.425 1.425 750
08/05/2014 1.47 1.47 1.47 1.47 350
08/04/2014 1.39 1.47 1.3401 1.47 1,613
08/01/2014 1.434 1.48 1.34 1.42 4,692
07/31/2014 1.5999 1.5999 1.4 1.4 8,745
07/30/2014 1.507 1.56 1.45 1.47 15,383
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
04/28/2014 1.5 1.57 1.48 1.57 41,852
04/25/2014 1.42 1.4893 1.42 1.461 6,391
04/24/2014 1.48 1.51 1.42 1.451 31,731
04/23/2014 1.45 1.51 1.45 1.4896 1,400
04/22/2014 1.47 1.5099 1.4 1.45 27,072
04/21/2014 1.55 1.58 1.43 1.5 25,523
04/17/2014 1.57 1.6299 1.5 1.61 19,656
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
01/15/2014 1.68 1.87 1.556 1.79 57,898
01/14/2014 1.5 1.69 1.5 1.619 41,126
01/13/2014 1.62 1.72 1.53 1.54 50,679
01/10/2014 1.74 1.74 1.55 1.67 11,617
01/09/2014 1.66 1.75 1.59 1.75 32,657
01/08/2014 1.78 1.8199 1.6999 1.78 33,695
01/07/2014 1.8308 2 1.8 1.92 45,181
01/06/2014 1.8501 1.89 1.78 1.8899 22,094
01/03/2014 1.97 2.02 1.86 1.89 17,700
01/02/2014 1.96 1.99 1.87 1.99 22,326
12/31/2013 1.97 2.0701 1.78 2.0101 56,067
12/30/2013 2.12 2.1854 1.8201 2.03 60,736
12/27/2013 2.2 2.37 1.9105 2.1 456,954
12/26/2013 1.4 1.89 1.4 1.89 291,982
12/24/2013 1.38 1.44 1.35 1.41 8,111
12/23/2013 1.38 1.38 1.241 1.34 13,435
12/20/2013 1.43 1.43 1.35 1.3815 1,392
12/19/2013 1.36 1.4274 1.36 1.4199 1,741
12/18/2013 1.3 1.43 1.3 1.4101 33,470
12/17/2013 1.3154 1.4399 1.29 1.39 26,404
12/16/2013 1.35 1.44 1.24 1.44 35,672
12/13/2013 1.29 1.44 1.25 1.439 9,679
12/12/2013 1.22 1.26 1.22 1.26 7,059
12/11/2013 1.24 1.2799 1.19 1.26 8,811
12/10/2013 1.34 1.34 1.13 1.32 31,545
12/09/2013 1.44 1.44 1.4 1.4 5,133
12/06/2013 1.41 1.45 1.311 1.45 27,488
12/05/2013 1.33 1.42 1.2501 1.37 29,146
12/04/2013 1.35 1.43 1.28 1.31 11,500
12/03/2013 1.35 1.35 1.29 1.3399 16,609
12/02/2013 1.45 1.53 1.23 1.4299 100,762
11/29/2013 1.2 1.5 1.2 1.43 89,986
11/27/2013 0.9 1.18 0.9 1.17 58,468
11/26/2013 0.85 0.9949 0.85 0.8901 10,461
11/25/2013 0.9 0.902 0.8 0.8001 8,772
11/22/2013 1.02 1.039 0.9201 0.9201 19,568
11/21/2013 1.12 1.1201 1.02 1.0201 46,712
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?