Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

12.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.490 9.509 8.995 9.160 573,688 -0.33(-3.48%)
Feb 25, 2022 9.325 9.738 9.408 9.490 387,017 +0.17(+1.77%)
Feb 24, 2022 8.995 9.407 8.830 9.325 832,483 -0.50(-5.04%)
Feb 23, 2022 9.903 10.07 9.655 9.820 600,802 +0.00(+0.00%)
Feb 22, 2022 9.325 9.820 9.242 9.820 528,493 +0.25(+2.59%)
Feb 18, 2022 9.573 0 -0.08(-0.85%)
Feb 17, 2022 9.573 9.820 9.408 9.655 449,559 +0.08(+0.86%)
Feb 16, 2022 9.490 9.573 9.242 9.573 268,976 +0.08(+0.87%)
Feb 15, 2022 9.408 9.655 9.325 9.490 253,610 +0.08(+0.88%)
Feb 14, 2022 9.408 9.408 8.747 9.408 374,485 -0.08(-0.87%)
Feb 11, 2022 9.985 9.985 9.325 9.490 639,981 -0.50(-4.96%)
Feb 10, 2022 9.738 10.07 9.490 9.985 1,140,641 +0.33(+3.42%)
Feb 09, 2022 9.325 9.655 9.160 9.655 806,301 +0.66(+7.34%)
Feb 08, 2022 9.077 9.242 8.747 8.995 347,505 -0.08(-0.91%)
Feb 07, 2022 8.912 9.077 8.665 9.077 668,692 +0.41(+4.76%)
Feb 04, 2022 8.500 8.830 8.335 8.665 258,945 +0.17(+1.94%)
Feb 03, 2022 8.830 8.500 8.500 238,958 -0.41(-4.63%)
Feb 02, 2022 8.830 8.912 8.417 8.912 377,249 +0.08(+0.93%)
Feb 01, 2022 8.500 8.830 8.417 8.830 501,090 +0.41(+4.90%)
Jan 31, 2022 8.582 8.417 533,714 +0.17(+2.00%)
Jan 28, 2022 7.448 8.335 7.448 8.252 1,168,075 +0.89(+12.12%)
Jan 27, 2022 7.179 7.425 7.122 7.360 245,914 +0.26(+3.70%)
Jan 26, 2022 7.344 7.427 7.014 7.098 228,291 -0.24(-3.21%)
Jan 25, 2022 7.097 7.344 6.932 7.333 206,908 +0.14(+1.90%)
Jan 24, 2022 7.097 7.262 6.519 7.196 542,923 -0.09(-1.28%)
Jan 21, 2022 7.510 7.510 7.262 7.289 453,181 -0.28(-3.74%)
Jan 20, 2022 7.510 7.716 7.510 7.572 150,390 +0.10(+1.28%)
Jan 19, 2022 7.821 7.840 7.477 7.477 301,729 -0.20(-2.58%)
Jan 18, 2022 7.510 7.757 7.427 7.675 203,821 +0.07(+0.98%)
Jan 14, 2022 7.600 0 +0.09(+1.21%)
Jan 13, 2022 7.510 7.592 7.427 7.510 406,181 -0.02(-0.33%)
Jan 12, 2022 7.592 7.624 7.519 7.534 308,068 -0.16(-2.04%)
Jan 11, 2022 7.427 7.716 7.426 7.691 340,233 +0.12(+1.53%)
Jan 10, 2022 7.592 7.741 7.369 7.576 338,610 -0.15(-1.92%)
Jan 07, 2022 7.798 7.888 7.675 7.724 140,320 +0.02(+0.21%)
Jan 06, 2022 7.510 8.004 7.518 7.708 303,002 +0.24(+3.27%)
Jan 05, 2022 7.592 7.741 7.453 7.463 357,573 -0.10(-1.29%)
Jan 04, 2022 7.633 7.740 7.435 7.561 153,632 -0.07(-0.95%)
Jan 03, 2022 7.633 7.840 7.609 7.633 401,894 +0.05(+0.72%)
Dec 31, 2021 7.394 7.625 7.262 7.579 413,628 +0.30(+4.06%)
Dec 30, 2021 7.314 7.456 7.262 7.283 275,960 -0.03(-0.42%)
Dec 29, 2021 7.344 7.510 7.262 7.314 345,101 -0.04(-0.59%)
Dec 28, 2021 7.510 7.612 7.346 7.358 225,783 -0.15(-2.03%)
Dec 27, 2021 7.592 7.688 7.510 7.510 423,369 -0.09(-1.24%)
Dec 23, 2021 7.650 7.650 7.510 7.604 366,845 +0.04(+0.49%)
Dec 22, 2021 7.427 7.675 7.353 7.567 295,586 +0.14(+1.89%)
Dec 21, 2021 7.427 7.624 7.382 7.427 190,070 +0.08(+1.12%)
Dec 20, 2021 7.344 7.483 7.270 7.344 275,669 -0.17(-2.20%)
Dec 17, 2021 7.656 7.656 7.428 7.510 158,498 +0.00(+0.07%)
Dec 16, 2021 7.922 7.933 7.468 7.505 190,031 -0.24(-3.07%)
Dec 15, 2021 7.616 7.921 7.344 7.742 452,835 +0.13(+1.65%)
Dec 14, 2021 7.922 7.930 7.600 7.617 266,437 -0.44(-5.41%)
Dec 13, 2021 8.411 8.417 7.930 8.053 388,120 -0.36(-4.33%)
Dec 10, 2021 8.500 8.664 8.293 8.417 351,218 -0.08(-0.97%)
Dec 09, 2021 8.582 8.665 8.335 8.500 408,863 -0.33(-3.74%)
Dec 08, 2021 8.995 9.242 8.747 8.830 776,235 -0.33(-3.60%)
Dec 07, 2021 8.335 9.160 8.170 9.160 2,158,024 +1.48(+19.23%)
Dec 06, 2021 7.262 7.757 7.097 7.683 390,837 +0.35(+4.76%)
Dec 03, 2021 7.510 7.656 7.140 7.334 431,074 -0.12(-1.64%)
Dec 02, 2021 7.510 7.513 7.344 7.456 271,120 +0.19(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.