Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Seanergy Maritime Holdings Corp. - Common Stock (NQ:SHIP)

5.990 -0.150 (-2.44%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.150	6.230	6.090	6.140	119,229	-0.01(-0.16%)
May 15, 2025	6.030	6.200	5.945	6.150	78,744	+0.17(+2.84%)
May 14, 2025	6.140	6.140	5.930	5.980	106,039	-0.13(-2.13%)
May 13, 2025	5.980	6.130	5.910	6.110	100,955	+0.13(+2.17%)
May 12, 2025	5.910	6.180	5.860	5.980	164,705	+0.38(+6.79%)
May 09, 2025	5.590	5.678	5.550	5.600	43,130	+0.06(+1.08%)
May 08, 2025	5.490	5.575	5.410	5.540	72,015	+0.12(+2.21%)
May 07, 2025	5.500	5.510	5.370	5.420	80,888	-0.09(-1.63%)
May 06, 2025	5.690	5.853	5.500	5.510	111,280	-0.24(-4.17%)
May 05, 2025	5.700	5.840	5.700	5.750	51,853	+0.01(+0.17%)
May 02, 2025	5.680	5.820	5.625	5.740	60,487	+0.14(+2.50%)
May 01, 2025	5.630	5.748	5.534	5.600	70,820	-0.03(-0.53%)
Apr 30, 2025	5.840	5.840	5.600	5.630	58,634	-0.19(-3.26%)
Apr 29, 2025	5.740	5.901	5.732	5.820	56,343	+0.03(+0.52%)
Apr 28, 2025	5.720	5.840	5.700	5.790	72,013	+0.06(+1.05%)
Apr 25, 2025	5.750	5.820	5.630	5.730	92,393	-0.06(-1.04%)
Apr 24, 2025	5.600	5.790	5.500	5.790	99,535	+0.23(+4.14%)
Apr 23, 2025	5.300	5.590	5.300	5.560	111,148	+0.32(+6.11%)
Apr 22, 2025	5.270	5.320	5.140	5.240	56,240	+0.00(+0.00%)
Apr 21, 2025	5.470	5.470	5.200	5.240	58,711	-0.23(-4.20%)
Apr 17, 2025	5.370	5.480	5.330	5.470	59,924	+0.10(+1.86%)
Apr 16, 2025	5.330	5.420	5.302	5.370	92,535	+0.05(+0.94%)
Apr 15, 2025	5.360	5.489	5.270	5.320	60,699	-0.06(-1.12%)
Apr 14, 2025	5.380	5.585	5.360	5.380	120,111	+0.01(+0.19%)
Apr 11, 2025	5.370	5.520	5.220	5.370	96,446	+0.03(+0.56%)
Apr 10, 2025	5.440	5.510	5.281	5.340	152,511	-0.13(-2.38%)
Apr 09, 2025	5.090	5.584	4.880	5.470	177,838	+0.36(+7.15%)
Apr 08, 2025	5.620	5.750	5.020	5.105	315,309	-0.30(-5.55%)
Apr 07, 2025	4.910	5.560	4.780	5.405	427,303	+0.29(+5.68%)
Apr 04, 2025	5.800	5.830	5.100	5.115	663,056	-0.67(-11.51%)
Apr 03, 2025	6.170	6.170	5.780	5.780	488,993	-0.56(-8.83%)
Apr 02, 2025	6.420	6.480	6.300	6.340	200,576	-0.12(-1.86%)
Apr 01, 2025	6.410	6.470	6.330	6.460	107,018	+0.06(+0.94%)
Mar 31, 2025	6.520	6.530	6.240	6.400	335,030	-0.24(-3.61%)
Mar 28, 2025	6.840	6.840	6.580	6.640	225,792	-0.17(-2.50%)
Mar 27, 2025	6.870	6.919	6.730	6.810	195,973	-0.02(-0.29%)
Mar 26, 2025	6.919	6.957	6.805	6.830	159,365	-0.11(-1.56%)
Mar 25, 2025	6.958	7.017	6.919	6.938	148,409	-0.02(-0.28%)
Mar 24, 2025	6.958	7.106	6.948	6.958	143,574	-0.01(-0.14%)
Mar 21, 2025	7.126	7.126	6.904	6.968	263,672	-0.19(-2.62%)
Mar 20, 2025	7.086	7.293	7.038	7.155	128,133	+0.04(+0.55%)
Mar 19, 2025	7.145	7.313	7.057	7.116	173,894	-0.05(-0.69%)
Mar 18, 2025	7.293	7.347	7.116	7.165	144,536	-0.15(-2.02%)
Mar 17, 2025	7.244	7.416	7.244	7.313	163,940	+0.11(+1.50%)
Mar 14, 2025	7.214	7.382	7.121	7.205	213,782	-0.02(-0.27%)
Mar 13, 2025	7.244	7.617	7.155	7.224	356,390	-0.02(-0.27%)
Mar 12, 2025	6.948	7.382	6.919	7.244	495,191	+0.39(+5.76%)
Mar 11, 2025	6.791	6.899	6.722	6.850	219,068	+0.07(+1.02%)
Mar 10, 2025	6.919	6.923	6.731	6.781	268,863	-0.21(-2.96%)
Mar 07, 2025	7.017	7.303	6.978	6.988	269,156	+0.02(+0.28%)
Mar 06, 2025	6.869	7.086	6.781	6.968	367,077	+0.17(+2.46%)
Mar 05, 2025	6.860	6.948	6.731	6.800	159,689	+0.02(+0.29%)
Mar 04, 2025	6.771	6.855	6.603	6.781	187,514	-0.04(-0.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Seanergy Maritime Holdings Corp. - Common Stock (NQ:SHIP)

Historical Prices