Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Seanergy Maritime Holdings Corp (RHS.SG)

4.8600
-0.1400
(-2.80%)
At close: April 30 at 9:43:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.94004.94004.86004.86004.8600-
Apr 29, 20254.90005.00004.90005.00005.0000-
Apr 28, 20254.84004.84004.84004.84004.8400-
Apr 25, 20254.92004.96004.92004.94004.9400-
Apr 24, 20254.74004.92004.74004.92004.9200-
Apr 23, 20254.50004.78004.50004.76004.7600-
Apr 22, 20254.42004.54004.42004.54004.5400-
Apr 17, 20254.62004.86004.62004.70004.7000468
Apr 16, 20254.48004.60004.48004.60004.6000-
Apr 15, 20254.58004.60004.58004.60004.6000-
Apr 14, 20254.58004.66004.58004.66004.6600-
Apr 11, 20254.60004.92004.60004.64004.640030
Apr 10, 20254.82004.82004.82004.82004.8200-
Apr 9, 20254.46004.78004.46004.78004.7800-
Apr 8, 20254.76004.76004.54004.56004.5600-
Apr 7, 20254.44004.44004.44004.44004.4400-
Apr 4, 20255.05005.05004.60004.62004.6200-
Apr 3, 20255.60005.60005.15005.15005.1500-
Apr 2, 20255.75005.75005.70005.70005.7000-
Apr 1, 20255.70005.85005.70005.85005.8500-
Mar 31, 20255.90005.90005.80005.80005.8000-
Mar 28, 20256.10006.10006.10006.10006.1000-
Mar 27, 2025 0.088309996 Dividend
Mar 27, 20256.20006.20006.20006.20006.2000-
Mar 26, 20256.30006.30006.30006.30006.2000-
Mar 25, 20256.30006.30006.30006.30006.2000-
Mar 24, 20256.50006.50006.50006.50006.3968-
Mar 21, 20256.50006.50006.50006.50006.3968-
Mar 20, 20256.40006.40006.40006.40006.2984-
Mar 19, 20256.45006.45006.45006.45006.3476-
Mar 18, 20256.55006.55006.55006.55006.4460-
Mar 17, 20256.50006.50006.50006.50006.3968-
Mar 14, 20256.50006.65006.50006.60006.4952-
Mar 13, 20256.50006.65006.50006.65006.5444-
Mar 12, 20256.15006.70006.15006.70006.5937-
Mar 11, 20256.10006.25006.10006.25006.1508-
Mar 10, 20256.30006.30006.20006.20006.1016-
Mar 7, 20256.30006.30006.30006.30006.2000-
Mar 6, 20256.15006.45006.15006.40006.2984-
Mar 5, 20256.25006.25006.25006.25006.1508-
Mar 4, 20256.35006.40006.35006.35006.2492-
Mar 3, 20256.40006.45006.40006.45006.3476-
Feb 28, 20256.35006.35006.35006.35006.2492-
Feb 27, 20256.60006.60006.45006.45006.3476-
Feb 26, 20256.40006.70006.40006.70006.59376,000
Feb 25, 20256.40006.55006.40006.55006.44606,000
Feb 24, 20256.45006.60006.45006.60006.4952-
Feb 21, 20256.75006.75006.55006.55006.4460-
Feb 20, 20256.65006.90006.65006.90006.7905-
Feb 19, 20256.70006.80006.65006.70006.5937-
Feb 18, 20256.60006.85006.60006.80006.6921-
Feb 17, 20256.45006.45006.45006.45006.3476-
Feb 14, 20256.40006.40006.40006.40006.2984-
Feb 13, 20256.40006.90006.40006.50006.39682,000
Feb 12, 20256.45006.50006.45006.50006.3968-
Feb 11, 20256.45006.55006.45006.55006.4460-
Feb 10, 20256.20006.55006.20006.55006.4460-
Feb 7, 20256.20006.30006.20006.30006.2000-
Feb 6, 20256.25006.30006.25006.30006.2000-
Feb 5, 20256.20006.35006.20006.35006.2492-
Feb 4, 20256.20006.50006.20006.35006.2492-
Feb 3, 20256.55006.55006.30006.30006.2000-
Jan 31, 20256.55006.55006.55006.55006.4460-
Jan 30, 20256.45006.90006.45006.65006.5444500
Jan 29, 20256.40006.50006.40006.50006.3968-
Jan 28, 20256.45006.75006.45006.45006.3476-
Jan 27, 20256.45006.75006.45006.75006.6429-
Jan 24, 20256.45006.45006.45006.45006.3476-
Jan 23, 20256.55006.60006.55006.55006.4460-
Jan 22, 20256.60006.65006.60006.65006.5444-
Jan 21, 20256.55006.70006.55006.70006.5937-
Jan 20, 20256.60007.10006.55006.55006.44605,631
Jan 17, 20256.65006.65006.65006.65006.5444-
Jan 16, 20256.70007.15006.60006.75006.64294,000
Jan 15, 20256.60006.65006.55006.65006.5444-
Jan 14, 20256.65006.80006.50006.65006.5444500
Jan 13, 20256.80007.05006.65006.75006.6429500
Jan 10, 20256.45006.90006.45006.90006.7905-
Jan 9, 20256.45006.45006.45006.45006.3476-
Jan 8, 20256.40006.40006.40006.40006.2984-
Jan 7, 20256.15006.15006.15006.15006.0524-
Jan 6, 20256.45006.45006.45006.45006.3476-
Jan 3, 20256.60006.60006.60006.60006.4952-
Jan 2, 20256.50006.75006.50006.75006.6429-
Dec 30, 20246.25006.25006.25006.25006.1508-
Dec 27, 2024 0.22960599 Dividend
Dec 27, 20246.60006.60006.60006.60006.4952-
Dec 23, 20246.45006.70006.45006.70006.3378-
Dec 20, 20246.40006.40006.40006.40006.0540-
Dec 19, 20246.45006.45006.45006.45006.1013-
Dec 18, 20246.55006.55006.55006.55006.1959-
Dec 17, 20246.60006.65006.60006.65006.2905-
Dec 16, 20246.70006.70006.70006.70006.3378-
Dec 13, 20246.75006.80006.75006.80006.4324-
Dec 12, 20246.90006.90006.85006.85006.4797-
Dec 11, 20246.85007.05006.85007.05006.6689-
Dec 10, 20246.90007.05006.90006.95006.5743-
Dec 9, 20246.75007.05006.75007.00006.6216-
Dec 6, 20247.05007.05006.85006.85006.4797-
Dec 5, 20247.00007.15007.00007.15006.7634-
Dec 4, 20247.20007.20007.10007.10006.7162-
Dec 3, 20247.30007.30007.25007.25006.8580-
Dec 2, 20247.40007.50007.40007.50007.0945-
Nov 29, 20247.45007.50007.45007.50007.0945-
Nov 28, 20247.45007.45007.45007.45007.0472-
Nov 27, 20247.45007.50007.45007.50007.0945-
Nov 26, 20247.50007.65007.50007.55007.1418-
Nov 25, 20247.70007.70007.55007.60007.1891-
Nov 22, 20247.70007.95007.70007.80007.3783-
Nov 21, 20247.90007.90007.70007.70007.2837-
Nov 20, 20248.05008.05008.00008.00007.5675-
Nov 19, 20248.15008.20008.10008.20007.7567-
Nov 18, 20248.30008.30008.30008.30007.8513-
Nov 15, 20248.30008.45008.30008.40007.9459-
Nov 14, 20248.35008.40008.35008.40007.9459-
Nov 13, 20248.30008.50008.30008.50008.0405-
Nov 12, 20248.60008.60008.35008.40007.9459-
Nov 11, 20248.60008.75008.55008.70008.2297-
Nov 8, 20248.60008.75008.60008.75008.2769-
Nov 7, 20248.50008.80008.45008.75008.2769-
Nov 6, 20249.10009.10008.55008.55008.0878-
Nov 5, 20248.25008.90008.25008.75008.2769-
Nov 4, 20248.30008.50008.30008.45007.9932-
Nov 1, 20248.50008.50008.40008.40007.9459-
Oct 31, 20248.45008.65008.45008.65008.1824-
Oct 30, 20248.65008.65008.60008.60008.1351-
Oct 29, 20248.60008.70008.60008.70008.2297-
Oct 28, 20248.75008.75008.70008.70008.2297-
Oct 25, 20248.75008.85008.75008.85008.3715-
Oct 24, 20248.85008.90008.85008.90008.4188-
Oct 23, 20248.95008.95008.90008.95008.4661-
Oct 22, 20249.05009.05009.05009.05008.5607-
Oct 21, 20249.25009.40009.10009.10008.6080-
Oct 18, 20249.50009.50009.40009.40008.8918-
Oct 17, 20249.25009.70009.25009.65009.1283-
Oct 16, 20249.05009.35009.05009.35008.8445-
Oct 15, 20249.25009.25009.25009.25008.7499-
Oct 14, 20249.55009.55009.30009.30008.7972-
Oct 11, 20249.45009.60009.45009.60009.0810-
Oct 10, 20249.55009.65009.50009.50008.9864-
Oct 9, 20249.95009.95009.65009.65009.1283-
Oct 8, 202410.500010.500010.000010.10009.5540-
Oct 7, 202410.700010.800010.700010.700010.1215-
Oct 4, 202410.500010.900010.500010.800010.2161-
Oct 3, 202410.600010.600010.600010.600010.0269-
Oct 2, 202410.400010.700010.400010.700010.1215-
Oct 1, 202410.400011.600010.400011.600010.972990
Sep 30, 202410.400010.800010.400010.800010.2161-
Sep 27, 2024 0.220775 Dividend
Sep 27, 202410.900010.900010.500010.50009.9323-
Sep 26, 202410.800011.000010.800011.000010.1688-
Sep 25, 202410.300010.300010.300010.30009.5217-
Sep 24, 202410.100010.300010.100010.30009.5217-
Sep 23, 20249.850010.30009.850010.30009.5217-
Sep 20, 20249.450010.00009.450010.00009.2444-
Sep 19, 20249.40009.65009.40009.60008.8746-
Sep 18, 20249.40009.55009.40009.55008.8284-
Sep 17, 20249.55009.55009.40009.45008.7359-
Sep 16, 20248.95009.65008.95009.65008.9208-
Sep 13, 20248.90009.00008.90009.00008.3199-
Sep 12, 20249.00009.25009.00009.00008.3199-
Sep 11, 20248.80009.15008.80009.10008.4124-
Sep 10, 20249.00009.10008.80008.95008.2737-
Sep 9, 20249.00009.10009.00009.10008.4124-
Sep 6, 20249.20009.20009.05009.05008.3662-
Sep 5, 20249.60009.65009.35009.35008.6435-
Sep 4, 20249.70009.75009.70009.75009.0133-
Sep 3, 202410.000010.00009.75009.90009.1519-
Sep 2, 202410.000010.000010.000010.00009.24443
Aug 30, 20249.600010.10009.600010.10009.3368-
Aug 29, 20249.65009.75009.65009.75009.0133-
Aug 28, 20249.750010.00009.75009.80009.0595-
Aug 27, 20249.45009.90009.45009.85009.1057-
Aug 26, 20249.35009.70009.35009.60008.8746-
Aug 23, 20249.40009.45009.40009.45008.7359-
Aug 22, 20249.60009.60009.50009.50008.7822-
Aug 21, 20249.30009.70009.30009.70008.9671-
Aug 20, 20249.75009.75009.35009.35008.6435-
Aug 19, 202410.000010.000010.000010.00009.2444-
Aug 16, 20249.800010.10009.800010.10009.3368-
Aug 15, 20249.550010.00009.55009.90009.1519-
Aug 14, 20249.40009.65009.40009.65008.9208-
Aug 13, 20249.10009.50009.10009.50008.7822-
Aug 12, 20249.10009.25009.10009.25008.5511-
Aug 9, 20249.05009.05009.05009.05008.3662-
Aug 8, 20248.80009.00008.80009.00008.3199-
Aug 7, 20248.85009.30008.85008.90008.2275-
Aug 6, 20247.75007.75007.75007.75007.1644-
Aug 5, 20248.00008.00008.00008.00007.3955-
Aug 2, 20248.20008.20008.00008.00007.3955-
Aug 1, 20248.30008.30008.25008.30007.6728-
Jul 31, 20248.30008.45008.30008.40007.7653-
Jul 30, 20248.30008.50008.30008.40007.7653-
Jul 29, 20248.25008.40008.25008.40007.7653-
Jul 26, 20248.20008.20008.20008.20007.5804-
Jul 25, 20248.45008.45008.30008.30007.6728-
Jul 24, 20248.55008.55008.55008.55007.9039-
Jul 23, 20248.05008.70008.05008.70008.0426-
Jul 22, 20248.05008.65008.05008.65007.9964-
Jul 19, 20248.25008.30008.20008.20007.5804-
Jul 18, 20248.35008.35008.20008.35007.7191-
Jul 17, 20248.45008.45008.30008.45007.8115-
Jul 16, 20248.55008.65008.55008.55007.9039-
Jul 15, 20248.75008.90008.70008.70008.0426-
Jul 12, 20249.10009.10008.95008.95008.2737-
Jul 11, 20249.15009.25009.15009.25008.5511-
Jul 10, 20249.10009.35009.10009.25008.5511-
Jul 9, 20249.05009.05009.05009.05008.3662-
Jul 8, 20249.50009.50009.20009.20008.5048-
Jul 5, 20249.80009.80009.80009.80009.0595-
Jul 4, 20249.85009.85009.85009.85009.1057-
Jul 3, 20249.90009.90009.85009.85009.1057-
Jul 2, 20249.20009.20009.20009.20008.5048-
Jul 1, 20248.85009.30008.85009.30008.5973-
Jun 28, 20249.15009.15009.15009.15008.4586-
Jun 27, 20249.15009.15009.15009.15008.4586-
Jun 26, 20249.15009.35009.15009.25008.5511-
Jun 25, 2024 0.022077499 Dividend
Jun 25, 20249.25009.25009.20009.20008.5048-
Jun 24, 20249.65009.70009.40009.40008.6666-
Jun 21, 20249.95009.95009.80009.80009.0354-
Jun 20, 20249.60009.60009.60009.60008.8510-
Jun 19, 20249.60009.60009.60009.60008.8510-
Jun 18, 20249.650010.00009.65009.95009.1737-
Jun 17, 20249.60009.80009.60009.80009.0354-
Jun 14, 202410.000010.00009.90009.90009.1276-
Jun 13, 202410.300010.300010.200010.20009.4042-
Jun 12, 202410.300010.500010.300010.50009.6808-
Jun 11, 202410.900010.900010.500010.50009.6808-
Jun 10, 202410.700011.000010.600011.000010.1418-
Jun 7, 202410.700010.700010.700010.70009.8652-
Jun 6, 202410.800010.800010.800010.80009.9574-
Jun 5, 202410.500010.500010.500010.50009.6808-
Jun 4, 202410.800010.800010.800010.80009.9574-
Jun 3, 202410.800010.800010.800010.80009.9574-
May 31, 202410.800011.000010.800011.000010.1418-
May 30, 202410.700011.000010.700011.000010.1418-
May 29, 202410.800010.900010.700010.80009.9574-
May 28, 202410.600011.000010.600010.80009.9574-
May 27, 202410.700010.700010.600010.70009.8652-
May 24, 202410.800011.100010.800010.80009.9574-
May 23, 202410.900011.100010.900011.000010.1418-
May 22, 202411.400011.400011.100011.100010.2340-
May 21, 202411.600011.600011.500011.500010.6028-
May 20, 202410.700011.200010.700011.200010.3262-
May 17, 202410.400010.800010.400010.80009.9574-
May 16, 20249.40009.40009.40009.40008.6666-
May 15, 20249.60009.60009.15009.40008.6666-
May 14, 20249.35009.65009.35009.65008.8971-
May 13, 20249.45009.50009.45009.45008.7127-
May 10, 20249.50009.50009.50009.50008.7588-
May 9, 20249.20009.20009.20009.20008.4822-
May 8, 20249.20009.35009.20009.35008.6205-
May 7, 20248.60008.65008.60008.65007.9751-
May 6, 20248.65008.65008.65008.65007.9751-
May 3, 20248.60008.70008.60008.70008.0212-
May 2, 20248.35008.75008.35008.75008.0673-
Apr 30, 20248.55008.85008.55008.80008.1134-

Related Tickers

CMRE-PB Costamare Inc.
25.00
-0.50%
 
CCEC Capital Clean Energy Carriers Corp.
18.86
+8.45%
 
GLBS Globus Maritime Limited
1.0900
-2.68%
 
GASS StealthGas Inc.
5.38
-0.37%
 
KEX Kirby Corporation
96.37
+0.42%
 
CMRE Costamare Inc.
9.33
+1.30%
 
CTRM Castor Maritime Inc.
2.1500
-1.83%
 
NMM Navios Maritime Partners L.P.
34.31
+1.18%
 
DSX Diana Shipping Inc.
1.4600
0.00%
 
DAC Danaos Corporation
81.12
+0.81%