Seanergy Maritime Holdings Corp. (RHS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 500 |
| 27 Jun 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
| 26 Jun 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 25 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 25 Jun 2024 | 0.125 Dividend | |||||
| 24 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - |
| 21 Jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | - |
| 20 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - |
| 19 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - |
| 18 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.73 | - |
| 17 Jun 2024 | 9.75 | 9.85 | 9.75 | 9.85 | 9.73 | - |
| 14 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| 13 Jun 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.66 | 20 |
| 12 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| 11 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 10 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 07 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 06 Jun 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.26 | 35 |
| 05 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 04 Jun 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.16 | - |
| 03 Jun 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.06 | 1,340 |
| 31 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 30 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| 29 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| 28 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 27 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 24 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 23 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| 22 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| 21 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| 20 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - |
| 17 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| 16 May 2024 | 9.55 | 10.50 | 9.55 | 10.50 | 10.37 | - |
| 15 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - |
| 14 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | - |
| 13 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | - |
| 10 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | - |
| 09 May 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.18 | - |
| 08 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | - |
| 07 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 06 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 02 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - |
| 30 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - |
| 29 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| 26 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | - |
| 25 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - |
| 24 Apr 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.74 | - |
| 23 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - |
| 22 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - |
| 19 Apr 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.79 | - |
| 18 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | - |
| 17 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - |
| 16 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 15 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | - |
| 12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | - |
| 11 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | - |
| 10 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - |
| 09 Apr 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.80 | - |
| 08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 05 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | - |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | - |
| 03 Apr 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 7.80 | - |
| 02 Apr 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.65 | - |
| 28 Mar 2024 | 7.60 | 8.13 | 7.60 | 8.13 | 8.03 | - |
| 27 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 26 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.99 | - |
| 25 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | - |
| 22 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20 | - |
| 22 Mar 2024 | 0.075 Dividend | |||||
| 21 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.88 | - |
| 20 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.04 | - |
| 19 Mar 2024 | 8.29 | 8.30 | 8.29 | 8.30 | 8.12 | - |
| 18 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.69 | - |
| 15 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.80 | - |
| 14 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.05 | - |
| 13 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| 12 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.18 | - |
| 11 Mar 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.38 | - |
| 08 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| 07 Mar 2024 | 7.33 | 7.33 | 7.32 | 7.32 | 7.16 | - |
| 06 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - |
| 05 Mar 2024 | 7.15 | 7.16 | 7.15 | 7.16 | 7.00 | - |
| 04 Mar 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.38 | - |
| 01 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.25 | - |
| 29 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.16 | - |
| 28 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.92 | - |
| 27 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | - |
| 26 Feb 2024 | 7.25 | 7.59 | 7.24 | 7.24 | 7.08 | 500 |
| 23 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.81 | - |
| 22 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| 21 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - |
| 20 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| 19 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | - |
| 16 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.44 | - |
| 15 Feb 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.46 | - |
| 14 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.61 | - |
| 13 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.45 | - |
| 12 Feb 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.35 | 200 |
| 09 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.54 | - |
| *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.