SHIP

Seanergy Maritime Holdings Corp Historical Stock Prices

$1.4896
*  
0.0396
 negative 
2.73%
Get SHIP Alerts
*Delayed - data as of Apr. 23, 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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  1.45  1.51  1.45  1.4896 1,400
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
11/20/2013 1.1512 1.169 1.15 1.169 2,720
11/19/2013 1.159 1.1698 1.15 1.1698 3,298
11/18/2013 1.18 1.18 1.15 1.17 1,308
11/15/2013 1.18 1.18 1.15 1.15 24,673
11/14/2013 1.188 1.188 1.188 1.188 200
11/13/2013 1.1899 1.1899 1.15 1.161 6,166
11/12/2013 1.181 1.181 1.18 1.18 1,000
11/11/2013 1.18 1.2 1.18 1.18 1,775
11/08/2013 1.2 1.2 1.18 1.2 5,110
11/07/2013 1.15 1.1976 1.15 1.1976 6,600
11/06/2013 1.15 1.1526 1.15 1.1526 890
11/05/2013 1.18 1.23 1.15 1.15 19,388
11/04/2013 1.23 1.25 1.11 1.2287 41,931
11/01/2013 1.2323 1.29 1.2301 1.25 17,920
10/31/2013 1.23 1.241 1.23 1.2401 6,853
10/30/2013 1.27 1.27 1.2307 1.25 3,760
10/29/2013 1.26 1.31 1.22 1.307 10,574
10/28/2013 1.3 1.3 1.25 1.25 1,200
10/25/2013 1.28 1.3698 1.25 1.28 9,300
10/24/2013 1.3 1.3197 1.28 1.2801 14,981
10/23/2013 1.3201 1.3295 1.296 1.3199 17,470
10/22/2013 1.33 1.3492 1.32 1.3301 14,880
10/21/2013 1.35 1.35 1.32 1.33 12,663
10/18/2013 1.36 1.36 1.3299 1.34 35,245
10/17/2013 1.39 1.41 1.31 1.4 30,483
10/16/2013 1.47 1.52 1.35 1.5 8,598
10/15/2013 1.5299 1.5299 1.38 1.52 33,208
10/14/2013 1.5 1.6 1.4832 1.49 24,536
10/11/2013 1.55 1.55 1.5001 1.52 9,063
10/10/2013 1.55 1.55 1.51 1.51 11,030
10/09/2013 1.51 1.5201 1.5 1.52 27,575
10/08/2013 1.5456 1.5796 1.51 1.54 12,673
10/07/2013 1.62 1.66 1.5 1.62 21,533
10/04/2013 1.71 1.71 1.6501 1.68 5,492
10/03/2013 1.65 1.72 1.649 1.72 3,550
10/02/2013 1.71 1.71 1.5 1.6 38,921
10/01/2013 1.641 1.75 1.63 1.7187 27,878
09/30/2013 1.71 1.7978 1.65 1.65 37,028
09/27/2013 1.75 1.78 1.75 1.78 34,933
09/26/2013 1.86 1.86 1.7 1.73 54,847
09/25/2013 2.15 2.159 1.63 1.8498 120,155
09/24/2013 2.3299 2.3299 2.05 2.123 48,762
09/23/2013 2.35 2.35 2 2.12 47,966
09/20/2013 1.97 2.38 1.901 2.2499 223,718
09/19/2013 1.77 2.15 1.7632 1.8412 192,862
09/18/2013 1.74 1.83 1.7 1.7999 39,365
09/17/2013 1.7499 1.75 1.7 1.7022 5,690
09/16/2013 1.8 1.8579 1.7 1.8 21,727
09/13/2013 1.7776 1.7776 1.7 1.72 3,550
09/12/2013 1.69 1.929 1.67 1.79 23,680
09/11/2013 1.89 1.95 1.7668 1.7668 50,851
09/10/2013 2 2.03 1.8 1.81 137,327
09/09/2013 1.73 2 1.69 1.91 143,477
09/06/2013 1.52 1.93 1.52 1.68 190,110
09/05/2013 1.5 1.6 1.5 1.5499 37,923
09/04/2013 1.37 1.6099 1.36 1.5 55,402
09/03/2013 1.4799 1.4799 1.22 1.35 36,566
08/30/2013 1.65 1.65 1.4 1.44 5,543
08/29/2013 1.64 1.74 1.42 1.4999 31,785
08/28/2013 1.54 1.74 1.5 1.64 112,208
08/27/2013 1.37 1.59 1.37 1.54 74,541
08/26/2013 1.3 1.45 1.28 1.45 30,076
08/23/2013 1.32 1.35 1.3199 1.3496 18,633
08/22/2013 1.32 1.3699 1.3 1.3699 13,700
08/21/2013 1.3499 1.35 1.31 1.3104 4,600
08/20/2013 1.3899 1.3899 1.3 1.37 12,700
08/19/2013 1.37 1.4296 1.34 1.379 35,561
08/16/2013 1.32 1.48 1.32 1.4699 31,775
08/15/2013 1.432 1.479 1.32 1.45 8,549
08/14/2013 1.479 1.479 1.4156 1.46 8,291
08/13/2013 1.411 1.5 1.41 1.41 2,526
08/12/2013 1.49 1.49 1.49 1.49 400
08/09/2013 1.46 1.48 1.41 1.48 1,057
08/08/2013 1.42 1.42 1.41 1.4101 1,056
08/07/2013 1.4872 1.5 1.4856 1.4941 1,100
08/06/2013 1.549 1.549 1.4467 1.53 800
08/05/2013 1.42 1.56 1.3872 1.56 3,117
08/02/2013 1.29 1.49 1.29 1.49 27,644
08/01/2013 1.56 1.56 1.3501 1.56 4,454
07/31/2013 1.5899 1.5899 1.4341 1.5562 3,870
07/30/2013 1.56 1.6 1.44 1.44 5,937
07/29/2013 1.47 1.5999 1.4316 1.559 2,251
07/26/2013 1.58 1.636 1.4502 1.54 37,931
07/25/2013 1.45 1.537 1.45 1.48 10,998
07/24/2013 1.3 1.47 1.3 1.42 29,642
07/23/2013 1.359 1.359 1.3 1.3 2,800
07/22/2013 1.3 1.3027 1.3 1.3 2,041
07/19/2013 1.3899 1.3899 1.31 1.33 4,299
07/18/2013 1.3 1.4 1.3 1.3819 1,651
07/17/2013 1.311 1.3487 1.311 1.3487 481
07/16/2013 1.32 1.35 1.32 1.35 9,541
07/15/2013 1.3246 1.35 1.3246 1.35 643
07/12/2013 1.36 1.4 1.3 1.4 4,734
07/11/2013 1.35 1.3504 1.3 1.35 2,200
07/10/2013 1.32 1.32 1.32 1.32 00
07/09/2013 1.3655 1.3655 1.3 1.32 8,577
07/08/2013 1.41 1.41 1.38 1.38 1,500
07/05/2013 1.47 1.47 1.47 1.47 00
07/03/2013 1.45 1.47 1.4401 1.47 1,982
07/02/2013 1.4501 1.4501 1.4501 1.4501 00
07/01/2013 1.49 1.49 1.35 1.4501 2,338
06/28/2013 1.52 1.52 1.52 1.52 00
06/27/2013 1.4899 1.52 1.3435 1.52 12,260
06/26/2013 1.46 1.46 1.33 1.4199 1,400
06/25/2013 1.53 1.53 1.5075 1.5075 2,143
06/24/2013 1.35 1.52 1.3 1.38 6,400
06/21/2013 1.32 1.4104 1.32 1.4104 4,300
06/20/2013 1.439 1.439 1.439 1.439 00
06/19/2013 1.43 1.45 1.31 1.439 5,950
06/18/2013 1.45 1.45 1.36 1.42 5,633
06/17/2013 1.3 1.49 1.3 1.33 13,471
06/14/2013 1.37 1.37 1.31 1.32 2,165
06/13/2013 1.38 1.44 1.35 1.3501 2,850
06/12/2013 1.48 1.49 1.35 1.35 15,688
06/11/2013 1.4001 1.4399 1.36 1.38 5,405
06/10/2013 1.47 1.47 1.36 1.4 2,866
06/07/2013 1.48 1.5499 1.36 1.41 7,200
06/06/2013 1.5 1.5 1.43 1.5 4,754
06/05/2013 1.57 1.57 1.5 1.5 1,808
06/04/2013 1.59 1.59 1.55 1.55 1,000
06/03/2013 1.55 1.57 1.55 1.56 1,214
05/31/2013 1.66 1.6699 1.55 1.559 10,370
05/30/2013 1.56 1.67 1.56 1.59 3,090
05/29/2013 1.68 1.685 1.55 1.55 5,758
05/28/2013 1.78 1.78 1.59 1.6735 3,218
05/24/2013 1.65 1.87 1.65 1.65 39,982
05/23/2013 1.73 1.85 1.56 1.63 28,170
05/22/2013 1.9 1.9 1.63 1.87 6,679
05/21/2013 1.75 2.059 1.72 1.91 27,578
05/20/2013 1.48 1.88 1.45 1.65 21,563
05/17/2013 1.52 1.88 1.49 1.65 33,373
05/16/2013 1.52 1.75 1.49 1.51 100,878
05/15/2013 1.51 1.51 1.42 1.42 1,900
05/14/2013 1.4 1.576 1.351 1.43 9,251
05/13/2013 1.43 1.43 1.42 1.421 9,300
05/10/2013 1.51 1.6 1.48 1.51 5,100
05/09/2013 1.4 1.5937 1.4 1.56 48,326
05/08/2013 1.43 1.43 1.4138 1.4138 1,200
05/07/2013 1.33 1.44 1.3 1.4 6,384
05/06/2013 1.427 1.4336 1.36 1.37 1,466
05/03/2013 1.44 1.45 1.3701 1.4358 14,400
05/02/2013 1.43 1.45 1.39 1.45 17,486
05/01/2013 1.37 1.45 1.37 1.45 315
04/30/2013 1.374 1.4 1.36 1.36 7,600
04/29/2013 1.48 1.48 1.38 1.3992 25,543
04/26/2013 1.5 1.5 1.41 1.5 9,485
04/25/2013 1.4 1.47 1.4 1.47 2,200
04/24/2013 1.5 1.5 1.4199 1.42 15,057
04/23/2013 1.42 1.52 1.4101 1.5099 5,835
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?