Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.14 14.27 14.00 14.14 273,636 -0.09(-0.62%)
Jan 30, 2014 14.30 14.39 14.14 14.22 198,041 -0.03(-0.18%)
Jan 29, 2014 14.25 14.46 14.10 14.25 176,613 -0.12(-0.84%)
Jan 28, 2014 14.19 14.53 14.19 14.37 232,842 +0.22(+1.53%)
Jan 27, 2014 13.91 14.34 13.67 14.15 296,233 +0.23(+1.64%)
Jan 24, 2014 14.30 14.32 13.77 13.93 357,388 -0.46(-3.22%)
Jan 23, 2014 14.81 14.93 14.31 14.39 281,602 -0.46(-3.12%)
Jan 22, 2014 14.87 14.91 14.78 14.85 205,390 +0.04(+0.26%)
Jan 21, 2014 15.03 15.05 14.71 14.81 381,331 -0.12(-0.81%)
Jan 17, 2014 14.82 14.94 14.94 14.94 547,621 +0.31(+2.13%)
Jan 16, 2014 14.48 14.62 14.43 14.62 373,396 +0.12(+0.83%)
Jan 15, 2014 14.30 14.52 14.30 14.50 336,072 +0.20(+1.42%)
Jan 14, 2014 14.33 14.47 14.17 14.30 358,499 -0.03(-0.18%)
Jan 13, 2014 14.29 14.48 14.00 14.33 447,387 +0.06(+0.45%)
Jan 10, 2014 13.90 14.28 13.57 14.26 538,136 +0.43(+3.08%)
Jan 09, 2014 14.02 14.02 13.54 13.84 380,486 -0.14(-1.00%)
Jan 08, 2014 14.28 14.28 13.68 13.98 456,245 -0.31(-2.18%)
Jan 07, 2014 14.48 14.50 14.00 14.29 365,918 -0.13(-0.88%)
Jan 06, 2014 14.42 14.58 14.28 14.41 470,074 +0.00(+0.00%)
Jan 03, 2014 14.40 14.60 14.01 14.41 319,188 +0.08(+0.53%)
Jan 02, 2014 14.58 14.59 14.24 14.34 181,598 -0.24(-1.66%)
Dec 31, 2013 14.52 14.58 14.58 14.58 199,593 +0.13(+0.88%)
Dec 30, 2013 14.61 14.61 14.24 14.45 249,949 -0.10(-0.66%)
Dec 27, 2013 14.50 14.61 14.34 14.55 185,733 +0.04(+0.31%)
Dec 26, 2013 14.45 14.74 14.36 14.50 319,133 +0.13(+0.93%)
Dec 24, 2013 14.23 14.39 14.23 14.37 177,301 +0.11(+0.80%)
Dec 23, 2013 14.14 14.37 14.07 14.26 531,717 +0.15(+1.04%)
Dec 20, 2013 13.98 14.13 13.95 14.11 488,250 +0.17(+1.18%)
Dec 19, 2013 13.90 13.98 13.87 13.94 267,849 -0.03(-0.23%)
Dec 18, 2013 13.79 13.98 13.57 13.98 354,334 +0.18(+1.34%)
Dec 17, 2013 13.73 13.79 13.65 13.79 267,667 +0.10(+0.74%)
Dec 16, 2013 13.96 13.98 13.66 13.69 407,330 -0.27(-1.96%)
Dec 13, 2013 13.79 13.98 13.68 13.96 220,966 +0.24(+1.76%)
Dec 12, 2013 13.78 13.86 13.67 13.72 188,177 -0.11(-0.78%)
Dec 11, 2013 13.93 13.96 13.70 13.83 395,674 -0.06(-0.41%)
Dec 10, 2013 13.82 13.94 13.74 13.89 317,759 -0.03(-0.18%)
Dec 09, 2013 13.79 13.92 13.70 13.91 486,605 +0.26(+1.91%)
Dec 06, 2013 13.63 13.67 13.44 13.65 296,077 +0.11(+0.80%)
Dec 05, 2013 13.58 13.72 13.47 13.54 329,553 +0.01(+0.05%)
Dec 04, 2013 13.48 13.68 13.38 13.54 345,593 +0.06(+0.47%)
Dec 03, 2013 13.53 13.73 13.38 13.47 451,982 -0.08(-0.61%)
Dec 02, 2013 13.94 13.94 13.51 13.56 426,476 -0.29(-2.11%)
Nov 29, 2013 13.88 14.10 13.74 13.85 354,858 +0.04(+0.28%)
Nov 27, 2013 13.60 13.87 13.56 13.81 527,670 +0.28(+2.07%)
Nov 26, 2013 13.45 13.62 13.44 13.53 411,446 +0.04(+0.33%)
Nov 25, 2013 13.52 13.67 13.46 13.49 525,134 -0.02(-0.14%)
Nov 22, 2013 13.61 13.67 13.32 13.51 864,458 -0.05(-0.37%)
Nov 21, 2013 13.39 13.70 13.39 13.56 1,385,025 +0.17(+1.23%)
Nov 20, 2013 13.59 13.66 13.18 13.39 8,488,875 -1.49(-10.03%)
Nov 19, 2013 14.96 15.19 14.73 14.88 280,839 +0.01(+0.04%)
Nov 18, 2013 15.11 15.16 14.78 14.88 213,638 -0.25(-1.64%)
Nov 15, 2013 14.77 15.24 14.76 15.13 206,281 +0.41(+2.76%)
Nov 14, 2013 14.93 15.10 14.55 14.72 368,159 -0.29(-1.94%)
Nov 12, 2013 15.03 15.07 14.86 15.01 139,781 -0.02(-0.13%)
Nov 11, 2013 15.35 15.35 14.90 15.03 245,663 -0.03(-0.17%)
Nov 08, 2013 14.66 15.22 14.66 15.05 225,851 +0.36(+2.43%)
Nov 07, 2013 14.91 15.01 14.52 14.70 214,754 -0.15(-1.01%)
Nov 06, 2013 15.33 15.33 14.77 14.85 174,430 -0.14(-0.96%)
Nov 05, 2013 14.88 15.23 14.84 14.99 534,533 +0.12(+0.80%)
Nov 04, 2013 14.55 14.95 14.42 14.87 451,805 +0.47(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.