SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$0.83
*  
0.0205
2.53%
Get SHIP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SHIP now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    SHIP Pre-Market
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
16:00  0.849  0.8574  0.7656  0.83 2,695
08/28/2015 0.7656 0.8574 0.7656 0.83 2,695
08/27/2015 0.849 0.85 0.74 0.8095 6,565
08/26/2015 0.84 0.878 0.73 0.8489 52,089
08/25/2015 0.7 0.8799 0.64 0.7472 50,944
08/24/2015 0.82 0.82 0.64 0.6899 11,197
08/21/2015 0.7501 0.7501 0.7201 0.7201 6,642
08/20/2015 0.79 0.7902 0.75 0.75 2,040
08/19/2015 0.7791 0.8099 0.75 0.7601 2,390
08/18/2015 0.8 0.8095 0.75 0.756 3,629
08/17/2015 0.7812 0.8299 0.75 0.75 8,800
08/14/2015 0.818 0.83 0.7861 0.8299 9,033
08/13/2015 0.8164 0.8164 0.7857 0.8066 1,340
08/12/2015 0.81 0.8299 0.75 0.8099 15,038
08/11/2015 0.7601 0.824 0.76 0.8044 10,537
08/10/2015 0.76 0.7972 0.7301 0.7972 12,349
08/07/2015 0.754 0.76 0.72 0.76 956
08/06/2015 0.81 0.81 0.71 0.7429 31,663
08/05/2015 0.7797 0.7857 0.75 0.7857 6,625
08/04/2015 0.82 0.82 0.78 0.812 29,846
08/03/2015 0.87 0.89 0.7 0.7889 18,534
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
04/29/2015 0.7 0.7 0.695 0.695 2,633
04/28/2015 0.7297 0.7297 0.7001 0.71 1,608
04/27/2015 0.73 0.7799 0.6903 0.738 1,096
04/24/2015 0.77 0.77 0.77 0.77 1,851
04/23/2015 0.7496 0.77 0.73 0.7658 3,390
04/22/2015 0.7699 0.7699 0.7699 0.7699 100
04/21/2015 0.68 0.7691 0.68 0.7558 1,203
04/20/2015 0.7 0.78 0.7 0.7222 1,986
04/17/2015 0.79 0.79 0.72 0.72 2,057
04/16/2015 0.755 0.755 0.72 0.7263 4,408
04/15/2015 0.76 0.76 0.76 0.76 650
04/14/2015 0.71 0.77 0.7001 0.74 6,088
04/13/2015 0.75 0.75 0.7205 0.75 955
04/10/2015 0.82 0.82 0.79 0.79 8,598
04/09/2015 0.78 0.78 0.78 0.78 00
04/08/2015 0.82 0.82 0.7107 0.78 7,457
04/07/2015 0.83 0.83 0.68 0.82 39,599
04/06/2015 0.71 0.85 0.71 0.8 22,951
04/02/2015 0.779 0.779 0.74 0.74 761
04/01/2015 0.8189 0.8189 0.68 0.7309 8,005
03/31/2015 0.78 0.8 0.78 0.7999 810
03/30/2015 0.8 0.8 0.78 0.78 4,730
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
12/26/2014 0.97 0.97 0.9 0.9 13,538
12/24/2014 0.9895 0.9895 0.89 0.89 17,330
12/23/2014 0.95 0.9994 0.933 0.9994 7,463
12/22/2014 0.9517 0.97 0.93 0.97 8,708
12/19/2014 0.93 1 0.93 0.9664 6,883
12/18/2014 0.9301 0.936 0.93 0.93 4,590
12/17/2014 0.98 1.01 0.9217 0.9599 8,638
12/16/2014 0.979 0.979 0.979 0.979 125
12/15/2014 0.9642 1 0.92 0.9654 1,900
12/12/2014 1.0499 1.0499 0.9201 0.9899 5,275
12/11/2014 1 1.04 1 1.0332 7,200
12/10/2014 1 1.1 0.92 0.9999 42,014
12/09/2014 1.16 1.1601 0.825 0.825 47,266
12/08/2014 1.16 1.2392 1.16 1.1684 11,090
12/05/2014 1.2399 1.2399 1.2218 1.2218 4,449
12/04/2014 1.25 1.25 1.2 1.24 1,466
12/03/2014 1.24 1.24 1.24 1.24 00
12/02/2014 1.2 1.25 1.19 1.24 10,087
12/01/2014 1.25 1.25 1.16 1.2199 5,700
11/28/2014 1.31 1.31 1.15 1.15 18,997
11/26/2014 1.34 1.35 1.29 1.3 3,101
11/25/2014 1.29 1.35 1.17 1.35 75,732
11/24/2014 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
*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?