Stockscreener 앱 받기
10.04
5.68%
0.54
시장 영업 전:
10.04
Seanergy Maritime Holdings Corp 주식 (SHIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $10.07 | $9.51 | $0.56 | 456,016.0 | +5.68% |
| 2025-11-21 | $9.52 | $9.18 | $0.34 | 249,869.0 | +3.04% |
| 2025-11-20 | $9.53 | $9.22 | $0.31 | 163,659.0 | -0.22% |
| 2025-11-19 | $9.50 | $9.23 | $0.27 | 156,703.0 | -2.84% |
| 2025-11-18 | $9.54 | $9.18 | $0.3594 | 160,319.0 | +0.42% |
| 2025-11-17 | $9.58 | $9.29 | $0.29 | 194,683.0 | +1.07% |
| 2025-11-14 | $9.48 | $8.95 | $0.53 | 213,211.0 | +1.52% |
| 2025-11-13 | $9.25 | $8.96 | $0.285 | 347,131.0 | +4.89% |
| 2025-11-12 | $8.86 | $8.52 | $0.34 | 130,044.0 | +0.00% |
| 2025-11-11 | $8.86 | $8.72 | $0.14 | 65,615.0 | +0.34% |
| 2025-11-10 | $8.88 | $8.68 | $0.20 | 103,768.0 | +1.86% |
| 2025-11-07 | $8.63 | $8.31 | $0.3194 | 84,773.0 | +1.65% |
| 2025-11-06 | $8.61 | $8.36 | $0.25 | 105,237.0 | +0.00% |
| 2025-11-05 | $8.53 | $8.16 | $0.365 | 120,625.0 | +2.79% |
| 2025-11-04 | $8.37 | $8.18 | $0.1899 | 99,584.0 | -1.32% |
| 2025-11-03 | $8.50 | $8.25 | $0.25 | 152,939.0 | -1.76% |
| 2025-10-31 | $8.50 | $8.27 | $0.2255 | 132,690.0 | +1.31% |
| 2025-10-30 | $8.56 | $8.35 | $0.21 | 113,130.0 | -1.41% |
| 2025-10-29 | $8.60 | $8.34 | $0.2597 | 131,460.0 | +1.07% |
| 2025-10-28 | $8.44 | $8.16 | $0.28 | 88,239.0 | +2.18% |
Seanergy Maritime Holdings Corp 주식 (SHIP) 연도별 가격 이력
이 심층 분석에서는 Seanergy Maritime Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seanergy Maritime Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seanergy Maritime Holdings Corp 주식 (SHIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.07 | $8.16 | $1.91 | 3,260,192.0 | +18.12% |
| 2025-10 | $8.62 | $7.66 | $0.96 | 3,068,595.0 | +2.91% |
| 2025-09 | $9.18 | $7.56 | $1.62 | 2,893,497.0 | +6.03% |
| 2025-08 | $8.10 | $6.70 | $1.40 | 2,428,428.0 | +14.22% |
| 2025-07 | $7.35 | $6.11 | $1.24 | 2,249,769.0 | +8.08% |
| 2025-06 | $7.00 | $6.15 | $0.855 | 2,374,276.0 | +1.28% |
| 2025-05 | $6.54 | $5.37 | $1.17 | 1,955,220.0 | +10.66% |
| 2025-04 | $6.48 | $4.78 | $1.70 | 3,564,154.0 | -12.03% |
| 2025-03 | $7.73 | $6.24 | $1.49 | 4,561,889.0 | -7.25% |
| 2025-02 | $7.49 | $6.56 | $0.93 | 4,240,738.0 | -0.43% |
| 2025-01 | $7.50 | $6.60 | $0.90 | 4,579,767.0 | -0.29% |
Seanergy Maritime Holdings Corp 주식 (SHIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.15 | $6.55 | $1.60 | 6,114,299.0 | -16.83% |
| 2024-11 | $10.16 | $7.95 | $2.21 | 6,290,730.0 | -15.75% |
| 2024-10 | $12.50 | $9.40 | $3.10 | 5,459,253.0 | -22.79% |
| 2024-09 | $12.65 | $9.88 | $2.77 | 4,500,737.0 | +8.00% |
| 2024-08 | $11.65 | $8.30 | $3.35 | 5,265,706.0 | +23.92% |
| 2024-07 | $11.02 | $8.93 | $2.09 | 3,989,986.0 | -5.98% |
| 2024-06 | $12.80 | $9.72 | $3.08 | 4,203,252.0 | -19.10% |
| 2024-05 | $13.19 | $9.21 | $3.98 | 8,231,681.0 | +27.48% |
| 2024-04 | $9.71 | $8.23 | $1.48 | 7,126,845.0 | +10.00% |
| 2024-03 | $9.44 | $7.95 | $1.49 | 6,118,565.0 | +6.36% |
| 2024-02 | $8.29 | $6.98 | $1.31 | 2,965,617.0 | +9.50% |
| 2024-01 | $8.33 | $6.94 | $1.39 | 3,675,880.0 | -4.60% |
Seanergy Maritime Holdings Corp 주식 (SHIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.92 | $6.54 | $1.38 | 3,659,964.0 | +7.41% |
| 2023-11 | $7.37 | $4.87 | $2.50 | 3,159,437.0 | +44.64% |
| 2023-10 | $6.38 | $4.99 | $1.39 | 2,661,556.0 | -8.70% |
| 2023-09 | $5.57 | $5.03 | $0.54 | 1,285,949.0 | +4.15% |
| 2023-08 | $5.71 | $5.00 | $0.71 | 2,105,921.0 | -8.78% |
| 2023-07 | $5.93 | $4.65 | $1.28 | 2,392,725.0 | +20.54% |
| 2023-06 | $4.95 | $4.05 | $0.90 | 2,528,476.0 | +19.01% |
| 2023-05 | $5.08 | $4.03 | $1.05 | 3,045,220.0 | -16.49% |
| 2023-04 | $5.32 | $4.37 | $0.95 | 3,798,746.0 | -4.15% |
| 2023-03 | $7.08 | $4.98 | $2.10 | 6,540,511.0 | -26.24% |
| 2023-02 | $6.94 | $5.15 | $1.79 | 5,155,974.9 | +17.93% |
| 2023-01 | $6.29 | $4.80 | $1.49 | 4,131,480.1 | +17.40% |
1.47%
1.49%
자본화:
|
볼륨(24시간):