Seanergy Maritime Holdings Corp Common Stockのデータ

Seanergy Maritime Holdings Corp Common Stockの基本情報

名前 Seanergy Maritime Holdings Corp Common Stock
ティッカー SHIP
国 Greece
上場年 nan
セクター Transportation

Seanergy Maritime Holdings Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.45 2.06 2.37 2.26 70042600.0 2.26
2021-02-12 2.15 1.4 1.5 2.01 143856500.0 2.01
2021-02-11 1.58 1.33 1.46 1.42 28338300.0 1.42
2021-02-10 1.45 1.01 1.43 1.31 26324800.0 1.31
2021-02-09 1.45 1.25 1.29 1.39 28287700.0 1.39
2021-02-08 1.29 1.15 1.19 1.28 16304900.0 1.28
2021-02-05 1.24 1.12 1.17 1.15 13416800.0 1.15
2021-02-04 1.19 1.09 1.11 1.14 13538600.0 1.14
2021-02-03 1.1 1.05 1.08 1.08 9249500.0 1.08
2021-02-02 1.12 1.02 1.09 1.04 11586500.0 1.04
2021-02-01 1.14 1.04 1.12 1.09 12712300.0 1.09
2021-01-29 1.35 1.03 1.1 1.11 46571200.0 1.11
2021-01-28 1.2 1.03 1.13 1.1 15690900.0 1.1
2021-01-27 1.15 1.0 1.03 1.06 21559300.0 1.06
2021-01-26 1.3 1.08 1.27 1.2 31229900.0 1.2
2021-01-25 1.22 1.0 1.0 1.21 37670500.0 1.21
2021-01-22 1.05 0.92 1.0 0.98 13074100.0 0.98
2021-01-21 1.08 0.84 0.88 1.01 31105300.0 1.01
2021-01-20 0.91 0.82 0.9 0.85 8388100.0 0.85
2021-01-19 0.94 0.82 0.85 0.88 18302000.0 0.88
2021-01-15 0.85 0.8 0.85 0.81 7817200.0 0.81
2021-01-14 0.88 0.77 0.84 0.83 13141500.0 0.83
2021-01-13 0.96 0.81 0.94 0.83 19740600.0 0.83
2021-01-12 1.05 0.82 0.86 0.86 53979300.0 0.86
2021-01-11 0.86 0.63 0.64 0.82 42780600.0 0.82
2021-01-08 0.65 0.59 0.61 0.62 12149200.0 0.62
2021-01-07 0.63 0.54 0.55 0.59 15502200.0 0.59
2021-01-06 0.58 0.53 0.58 0.54 7256400.0 0.54
2021-01-05 0.59 0.51 0.52 0.56 12579100.0 0.56
2021-01-04 0.55 0.49 0.55 0.51 7017000.0 0.51
2020-12-31 0.6 0.52 0.54 0.54 29044700.0 0.54
2020-12-30 0.52 0.49 0.51 0.5 7354700.0 0.5
2020-12-29 0.52 0.48 0.49 0.48 3324500.0 0.48
2020-12-28 0.55 0.48 0.53 0.48 5786600.0 0.48
2020-12-24 0.54 0.5 0.5 0.51 5207600.0 0.51
2020-12-23 0.5 0.48 0.48 0.49 4073900.0 0.49
2020-12-22 0.49 0.46 0.47 0.48 4092800.0 0.48
2020-12-21 0.48 0.46 0.48 0.47 2880500.0 0.47
2020-12-18 0.5 0.48 0.48 0.48 2195200.0 0.48
2020-12-17 0.49 0.48 0.49 0.48 2460200.0 0.48
2020-12-16 0.5 0.48 0.5 0.49 2626600.0 0.49
2020-12-15 0.53 0.49 0.5 0.5 7030800.0 0.5
2020-12-14 0.5 0.48 0.49 0.49 4014400.0 0.49
2020-12-11 0.52 0.49 0.52 0.49 4600100.0 0.49
2020-12-10 0.53 0.48 0.51 0.52 6160500.0 0.52
2020-12-09 0.55 0.49 0.54 0.5 6840700.0 0.5
2020-12-08 0.54 0.5 0.53 0.51 6936200.0 0.51
2020-12-07 0.61 0.52 0.57 0.54 19389600.0 0.54
2020-12-04 0.67 0.47 0.47 0.62 66534700.0 0.62
2020-12-03 0.48 0.46 0.47 0.47 2394500.0 0.47
2020-12-02 0.48 0.45 0.47 0.47 4138200.0 0.47
2020-12-01 0.5 0.47 0.48 0.47 4498000.0 0.47
2020-11-30 0.48 0.45 0.46 0.47 2904300.0 0.47
2020-11-27 0.47 0.46 0.47 0.46 1754900.0 0.46
2020-11-25 0.48 0.45 0.47 0.46 5010100.0 0.46
2020-11-24 0.47 0.45 0.47 0.47 4825900.0 0.47
2020-11-23 0.47 0.42 0.44 0.47 7065100.0 0.47
2020-11-20 0.45 0.44 0.44 0.44 3498100.0 0.44
2020-11-19 0.45 0.43 0.44 0.44 6285800.0 0.44
2020-11-18 0.47 0.44 0.45 0.45 8625600.0 0.45
2020-11-17 0.49 0.46 0.49 0.49 4679300.0 0.49
2020-11-16 0.49 0.47 0.48 0.49 2940200.0 0.49
2020-11-13 0.48 0.43 0.45 0.48 3920500.0 0.48
2020-11-12 0.49 0.46 0.49 0.47 7136800.0 0.47
2020-11-11 0.48 0.44 0.48 0.45 11946300.0 0.45
2020-11-10 0.48 0.43 0.44 0.46 4902300.0 0.46
2020-11-09 0.46 0.44 0.45 0.44 4281700.0 0.44
2020-11-06 0.46 0.4 0.42 0.44 6117500.0 0.44
2020-11-05 0.43 0.42 0.42 0.42 3141600.0 0.42
2020-11-04 0.43 0.41 0.43 0.42 4075200.0 0.42
2020-11-03 0.46 0.42 0.43 0.43 5815600.0 0.43
2020-11-02 0.44 0.41 0.43 0.43 4058700.0 0.43
2020-10-30 0.46 0.43 0.45 0.43 6360900.0 0.43
2020-10-29 0.49 0.44 0.48 0.46 15712200.0 0.46
2020-10-28 0.52 0.45 0.46 0.52 30282000.0 0.52
2020-10-27 0.48 0.46 0.47 0.47 1336800.0 0.47
2020-10-26 0.47 0.45 0.46 0.46 1849100.0 0.46
2020-10-23 0.47 0.45 0.46 0.47 1710600.0 0.47
2020-10-22 0.49 0.44 0.45 0.47 4622700.0 0.47
2020-10-21 0.45 0.43 0.44 0.44 1701500.0 0.44
2020-10-20 0.46 0.44 0.46 0.44 2145100.0 0.44
2020-10-19 0.47 0.45 0.47 0.46 1900500.0 0.46
2020-10-16 0.48 0.47 0.47 0.48 1586200.0 0.48
2020-10-15 0.5 0.43 0.47 0.49 3891100.0 0.49
2020-10-14 0.5 0.48 0.49 0.49 2914900.0 0.49
2020-10-13 0.51 0.48 0.51 0.5 3232300.0 0.5
2020-10-12 0.53 0.5 0.52 0.51 4419900.0 0.51
2020-10-09 0.52 0.49 0.5 0.51 7969800.0 0.51
2020-10-08 0.51 0.49 0.51 0.49 3150400.0 0.49
2020-10-07 0.52 0.49 0.5 0.5 5874300.0 0.5
2020-10-06 0.51 0.46 0.46 0.48 7317000.0 0.48
2020-10-05 0.47 0.45 0.46 0.47 2934600.0 0.47
2020-10-02 0.47 0.44 0.44 0.47 3222300.0 0.47
2020-10-01 0.48 0.45 0.46 0.48 5918600.0 0.48
2020-09-30 0.47 0.44 0.44 0.46 3191000.0 0.46
2020-09-29 0.47 0.44 0.46 0.45 2538100.0 0.45
2020-09-28 0.48 0.44 0.45 0.46 5769900.0 0.46
2020-09-25 0.46 0.42 0.43 0.44 5011000.0 0.44
2020-09-24 0.44 0.41 0.43 0.43 4036800.0 0.43
2020-09-23 0.43 0.4 0.43 0.41 1883500.0 0.41
2020-09-22 0.44 0.42 0.43 0.43 1091600.0 0.43
2020-09-21 0.46 0.42 0.44 0.42 2763100.0 0.42
2020-09-18 0.46 0.42 0.42 0.45 4039200.0 0.45
2020-09-17 0.43 0.42 0.42 0.43 1588800.0 0.43
2020-09-16 0.45 0.41 0.45 0.43 2629900.0 0.43
2020-09-15 0.45 0.43 0.44 0.44 2742100.0 0.44
2020-09-14 0.43 0.4 0.42 0.43 3101400.0 0.43
2020-09-11 0.43 0.4 0.42 0.4 6186000.0 0.4
2020-09-10 0.51 0.42 0.46 0.42 34466500.0 0.42
2020-09-09 0.43 0.39 0.4 0.4 4520700.0 0.4
2020-09-08 0.43 0.4 0.41 0.4 3651400.0 0.4
2020-09-04 0.46 0.41 0.45 0.43 2871500.0 0.43
2020-09-03 0.45 0.44 0.44 0.45 1742400.0 0.45
2020-09-02 0.46 0.44 0.45 0.45 3980500.0 0.45
2020-09-01 0.48 0.45 0.48 0.46 4210200.0 0.46
2020-08-31 0.52 0.47 0.48 0.48 6000300.0 0.48
2020-08-28 0.5 0.46 0.47 0.48 6318900.0 0.48
2020-08-27 0.48 0.46 0.47 0.47 3101200.0 0.47
2020-08-26 0.5 0.46 0.48 0.48 5091000.0 0.48
2020-08-25 0.48 0.46 0.46 0.47 2885700.0 0.47
2020-08-24 0.51 0.47 0.5 0.48 7187100.0 0.48
2020-08-21 0.55 0.51 0.54 0.52 6560600.0 0.52
2020-08-20 0.55 0.47 0.5 0.54 24532800.0 0.54
2020-08-19 0.54 0.5 0.53 0.5 11842100.0 0.5
2020-08-18 0.57 0.51 0.56 0.55 48896500.0 0.55
2020-08-17 1.25 1.12 1.23 1.17 4659800.0 1.17
2020-08-14 1.28 1.23 1.26 1.25 946000.0 1.25
2020-08-13 1.33 1.22 1.33 1.27 2093600.0 1.27
2020-08-12 1.46 1.31 1.43 1.34 2174000.0 1.34
2020-08-11 1.49 1.4 1.46 1.41 1719900.0 1.41
2020-08-10 1.46 1.4 1.43 1.45 1236200.0 1.45
2020-08-07 1.46 1.4 1.43 1.42 1396100.0 1.42
2020-08-06 1.52 1.43 1.51 1.46 1626500.0 1.46
2020-08-05 1.55 1.48 1.55 1.51 2679000.0 1.51
2020-08-04 1.67 1.56 1.65 1.58 1872000.0 1.58
2020-08-03 1.68 1.49 1.54 1.61 3091300.0 1.61
2020-07-31 1.65 1.49 1.51 1.52 2784700.0 1.52
2020-07-30 1.55 1.45 1.53 1.51 1650000.0 1.51
2020-07-29 1.57 1.48 1.5 1.54 1702300.0 1.54
2020-07-28 1.55 1.42 1.55 1.5 1872700.0 1.5
2020-07-27 1.62 1.55 1.6 1.55 1516200.0 1.55
2020-07-24 1.66 1.59 1.65 1.6 1242600.0 1.6
2020-07-23 1.7 1.61 1.7 1.65 1707400.0 1.65
2020-07-22 1.77 1.66 1.74 1.68 1899600.0 1.68
2020-07-21 1.85 1.61 1.61 1.77 3940100.0 1.77
2020-07-20 1.63 1.55 1.63 1.59 2068600.0 1.59
2020-07-17 1.71 1.62 1.7 1.64 2096000.0 1.64
2020-07-16 1.77 1.61 1.68 1.7 2131100.0 1.7
2020-07-15 1.72 1.55 1.57 1.69 4067900.0 1.69
2020-07-14 1.7 1.53 1.69 1.57 3410900.0 1.57
2020-07-13 1.8 1.64 1.8 1.68 5164900.0 1.68
2020-07-10 1.92 1.74 1.8 1.82 6418900.0 1.82
2020-07-09 1.98 1.8 1.98 1.85 5723100.0 1.85
2020-07-08 2.03 1.92 1.98 1.99 4059000.0 1.99
2020-07-07 2.12 1.95 2.09 1.99 4265200.0 1.99
2020-07-06 2.2 2.05 2.13 2.12 3635700.0 2.12
2020-07-02 2.32 2.07 2.29 2.12 5006300.0 2.12
2020-07-01 2.48 2.2 2.32 2.36 7406500.0 2.36
2020-06-30 2.4 2.01 2.15 2.14 8835400.0 2.14
2020-06-29 2.72 2.56 2.56 2.56 116267800.0 2.56
2020-06-26 3.36 2.72 3.04 2.72 243994300.0 2.72
2020-06-25 4.8 4.0 4.64 4.48 228938600.0 4.48
2020-06-24 5.92 4.0 5.12 4.8 337957800.0 4.8
2020-06-23 5.6 3.2 3.36 4.48 628650000.0 4.48
2020-06-22 3.2 3.04 3.2 3.2 61425600.0 3.2
2020-06-19 3.36 3.04 3.2 3.04 98672800.0 3.04
2020-06-18 3.2 2.72 2.88 3.04 88554700.0 3.04
2020-06-17 3.04 2.72 2.88 2.88 66664200.0 2.88
2020-06-16 2.88 2.72 2.88 2.88 81375500.0 2.88
2020-06-15 2.72 2.56 2.56 2.72 43959900.0 2.72
2020-06-12 2.88 2.56 2.72 2.72 70242000.0 2.72
2020-06-11 2.72 2.56 2.56 2.56 79135900.0 2.56
2020-06-10 3.04 2.56 3.04 2.88 126812200.0 2.88
2020-06-09 3.52 3.04 3.36 3.04 151594700.0 3.04
2020-06-08 3.52 2.72 2.88 3.36 401163000.0 3.36
2020-06-05 2.88 2.56 2.88 2.72 383253300.0 2.72
2020-06-04 2.24 1.92 1.92 2.24 151872900.0 2.24
2020-06-03 2.08 1.92 1.92 1.92 39375200.0 1.92
2020-06-02 2.08 1.92 2.08 1.92 35812100.0 1.92
2020-06-01 2.08 1.92 2.08 2.08 52157600.0 2.08
2020-05-29 2.08 1.92 2.08 1.92 41445000.0 1.92
2020-05-28 2.08 2.08 2.08 2.08 37024100.0 2.08
2020-05-27 2.08 2.08 2.08 2.08 62037400.0 2.08
2020-05-26 2.08 1.92 1.92 2.08 146272500.0 2.08
2020-05-22 2.24 2.24 2.24 2.24 35105700.0 2.24
2020-05-21 2.24 2.24 2.24 2.24 38344500.0 2.24
2020-05-20 2.24 2.08 2.24 2.24 97254300.0 2.24
2020-05-19 2.4 2.24 2.4 2.24 46955000.0 2.24
2020-05-18 2.4 2.24 2.24 2.4 64596300.0 2.4
2020-05-15 2.24 2.24 2.24 2.24 36072100.0 2.24
2020-05-14 2.24 2.08 2.24 2.24 32937800.0 2.24
2020-05-13 2.24 2.08 2.24 2.24 44943000.0 2.24
2020-05-12 2.4 2.24 2.4 2.24 46951400.0 2.24
2020-05-11 2.56 2.4 2.56 2.4 71907000.0 2.4
2020-05-08 2.88 2.4 2.56 2.4 235299600.0 2.4
2020-05-07 2.24 2.08 2.08 2.24 57315100.0 2.24
2020-05-06 2.08 2.08 2.08 2.08 48620400.0 2.08
2020-05-05 2.24 2.08 2.24 2.08 109292000.0 2.08
2020-05-04 2.4 2.24 2.4 2.4 31623800.0 2.4
2020-05-01 2.4 2.24 2.4 2.24 38880900.0 2.24
2020-04-30 2.4 2.24 2.24 2.4 121207000.0 2.4
2020-04-29 2.88 2.56 2.56 2.56 109573000.0 2.56
2020-04-28 2.72 2.56 2.56 2.56 50905100.0 2.56
2020-04-27 2.72 2.56 2.72 2.56 40166100.0 2.56
2020-04-24 2.72 2.4 2.72 2.56 69052100.0 2.56
2020-04-23 2.72 2.24 2.4 2.56 104144900.0 2.56
2020-04-22 2.56 2.24 2.56 2.4 55391900.0 2.4
2020-04-21 3.04 2.4 2.88 2.56 136131200.0 2.56
2020-04-20 2.56 1.92 1.92 2.4 170565500.0 2.4
2020-04-17 2.72 2.4 2.4 2.4 58041100.0 2.4
2020-04-16 2.24 2.24 2.24 2.24 17482700.0 2.24
2020-04-15 2.4 2.08 2.4 2.24 17978100.0 2.24
2020-04-14 2.56 2.08 2.24 2.4 40558700.0 2.4
2020-04-13 2.4 2.24 2.4 2.24 31535500.0 2.24
2020-04-09 2.24 1.92 2.08 2.24 92895000.0 2.24
2020-04-08 3.04 2.72 2.88 2.88 23581700.0 2.88
2020-04-07 2.88 2.4 2.72 2.56 44377400.0 2.56
2020-04-06 2.4 2.08 2.24 2.24 15916300.0 2.24
2020-04-03 2.4 2.08 2.4 2.24 8570900.0 2.24
2020-04-02 2.56 2.08 2.56 2.4 787600.0 2.4
2020-04-01 2.56 2.24 2.56 2.24 903300.0 2.24
2020-03-31 2.56 2.08 2.24 2.4 3226300.0 2.4
2020-03-30 7.04 4.32 5.76 5.28 929100.0 5.28
2020-03-27 4.96 2.24 2.72 3.84 481700.0 3.84
2020-03-26 3.2 2.56 3.04 2.72 55000.0 2.72
2020-03-25 3.04 2.24 2.24 2.88 96400.0 2.88
2020-03-24 2.4 2.08 2.4 2.24 78900.0 2.24
2020-03-23 2.56 2.08 2.56 2.08 158400.0 2.08
2020-03-20 3.2 2.72 3.04 2.88 19900.0 2.88
2020-03-19 2.88 2.56 2.72 2.88 16300.0 2.88
2020-03-18 2.88 2.4 2.56 2.72 11500.0 2.72
2020-03-17 4.0 2.56 2.88 2.88 68800.0 2.88
2020-03-16 3.2 2.72 3.04 2.88 15000.0 2.88
2020-03-13 4.32 3.2 3.68 3.2 65900.0 3.2
2020-03-12 3.84 3.36 3.68 3.36 11000.0 3.36
2020-03-11 4.0 3.84 3.84 4.0 13800.0 4.0
2020-03-10 4.32 3.36 4.0 3.68 27700.0 3.68
2020-03-09 3.68 2.88 3.52 3.36 50900.0 3.36
2020-03-06 4.64 4.0 4.32 4.0 30300.0 4.0
2020-03-05 4.8 4.0 4.64 4.48 82400.0 4.48
2020-03-04 6.24 4.0 4.96 5.12 365600.0 5.12
2020-03-03 5.28 4.48 4.64 4.8 29600.0 4.8
2020-03-02 4.8 4.32 4.8 4.48 9700.0 4.48
2020-02-28 4.64 4.0 4.16 4.0 28700.0 4.0
2020-02-27 4.64 3.52 4.64 3.84 45300.0 3.84
2020-02-26 4.8 4.64 4.64 4.64 20400.0 4.64
2020-02-25 5.28 4.48 5.12 4.64 37600.0 4.64
2020-02-24 5.44 5.12 5.44 5.12 25900.0 5.12
2020-02-21 5.6 5.28 5.6 5.28 11700.0 5.28
2020-02-20 5.6 5.28 5.28 5.6 18200.0 5.6
2020-02-19 5.6 5.12 5.6 5.28 31000.0 5.28
2020-02-18 5.76 5.12 5.44 5.12 22100.0 5.12