Seanergy Maritime Holdings Corp (RHS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 21 June 2024 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | - |
| 20 June 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 19 June 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 18 June 2024 | 9.65 | 10.00 | 9.65 | 9.95 | 9.95 | - |
| 17 June 2024 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | - |
| 14 June 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - |
| 13 June 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| 12 June 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
| 11 June 2024 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | - |
| 10 June 2024 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | - |
| 07 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 06 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 31 May 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| 30 May 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| 29 May 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - |
| 28 May 2024 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | - |
| 27 May 2024 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 24 May 2024 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | - |
| 23 May 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - |
| 22 May 2024 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | - |
| 21 May 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 20 May 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - |
| 17 May 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
| 16 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 May 2024 | 9.60 | 9.60 | 9.15 | 9.40 | 9.40 | - |
| 14 May 2024 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | - |
| 13 May 2024 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | - |
| 10 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 09 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 08 May 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - |
| 07 May 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| 06 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 03 May 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
| 02 May 2024 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | - |
| 30 Apr 2024 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | - |
| 29 Apr 2024 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | - |
| 26 Apr 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | - |
| 25 Apr 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
| 24 Apr 2024 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | - |
| 23 Apr 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | - |
| 22 Apr 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 19 Apr 2024 | 8.70 | 8.80 | 8.55 | 8.55 | 8.55 | - |
| 18 Apr 2024 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | - |
| 17 Apr 2024 | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | - |
| 16 Apr 2024 | 7.70 | 8.55 | 7.70 | 8.35 | 8.35 | - |
| 15 Apr 2024 | 7.90 | 8.15 | 7.85 | 7.85 | 7.85 | - |
| 12 Apr 2024 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - |
| 11 Apr 2024 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | - |
| 10 Apr 2024 | 7.50 | 8.05 | 7.50 | 7.95 | 7.95 | - |
| 09 Apr 2024 | 8.05 | 8.05 | 7.70 | 7.75 | 7.75 | - |
| 08 Apr 2024 | 7.60 | 7.95 | 7.60 | 7.90 | 7.90 | - |
| 05 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 04 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 03 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 02 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 27 Mar 2024 | 7.71 | 7.78 | 7.64 | 7.71 | 7.71 | 3,500 |
| 26 Mar 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | - |
| 25 Mar 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | - |
| 22 Mar 2024 | 8.31 | 8.45 | 8.31 | 8.45 | 8.45 | 500 |
| 22 Mar 2024 | 0.075 Dividend | |||||
| 21 Mar 2024 | 7.96 | 7.99 | 7.96 | 7.98 | 7.90 | - |
| 20 Mar 2024 | 8.13 | 8.13 | 7.97 | 7.97 | 7.90 | - |
| 19 Mar 2024 | 8.20 | 8.32 | 8.16 | 8.24 | 8.16 | - |
| 18 Mar 2024 | 7.77 | 8.40 | 7.77 | 8.30 | 8.22 | - |
| 15 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | - |
| 14 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.05 | - |
| 13 Mar 2024 | 7.57 | 8.26 | 7.57 | 8.26 | 8.18 | - |
| 12 Mar 2024 | 7.27 | 7.68 | 7.27 | 7.68 | 7.61 | - |
| 11 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | - |
| 08 Mar 2024 | 7.48 | 7.57 | 7.48 | 7.57 | 7.50 | - |
| 07 Mar 2024 | 7.28 | 7.61 | 7.28 | 7.60 | 7.53 | - |
| 06 Mar 2024 | 7.22 | 7.48 | 7.22 | 7.36 | 7.29 | - |
| 05 Mar 2024 | 7.20 | 7.38 | 7.20 | 7.36 | 7.29 | - |
| 04 Mar 2024 | 7.44 | 7.44 | 7.25 | 7.29 | 7.22 | - |
| 01 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | - |
| 29 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.17 | - |
| 28 Feb 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 6.96 | - |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | - |
| 26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | - |
| 23 Feb 2024 | 6.90 | 7.32 | 6.90 | 7.32 | 7.25 | - |
| 22 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | - |
| 21 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | - |
| 20 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | - |
| 19 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - |
| 16 Feb 2024 | 6.55 | 6.85 | 6.55 | 6.83 | 6.77 | - |
| 15 Feb 2024 | 6.59 | 6.59 | 6.51 | 6.57 | 6.51 | - |
| 14 Feb 2024 | 6.72 | 6.72 | 6.65 | 6.65 | 6.59 | - |
| 13 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | - |
| 12 Feb 2024 | 6.46 | 6.62 | 6.46 | 6.62 | 6.56 | - |
| 09 Feb 2024 | 6.65 | 6.75 | 6.65 | 6.75 | 6.69 | - |
| 08 Feb 2024 | 6.67 | 6.74 | 6.67 | 6.73 | 6.67 | - |
| 07 Feb 2024 | 6.81 | 6.81 | 6.70 | 6.73 | 6.67 | - |
| 06 Feb 2024 | 6.75 | 7.03 | 6.75 | 6.97 | 6.90 | - |
| 05 Feb 2024 | 6.60 | 6.86 | 6.60 | 6.86 | 6.80 | - |
| 02 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.