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 (%)
Mar 31, 2017 5.650 5.859 5.633 5.817 1,306,577 +0.19(+3.43%)
Mar 30, 2017 5.641 5.692 5.482 5.624 836,737 +0.01(+0.15%)
Mar 29, 2017 5.440 5.666 5.314 5.616 1,368,794 +0.18(+3.40%)
Mar 28, 2017 5.154 5.515 5.154 5.431 1,275,669 +0.29(+5.72%)
Mar 27, 2017 5.188 5.230 5.079 5.137 1,424,696 -0.11(-2.08%)
Mar 24, 2017 5.163 5.272 5.146 5.247 1,393,847 +0.10(+1.96%)
Mar 23, 2017 5.205 5.263 5.075 5.146 1,670,895 -0.04(-0.81%)
Mar 22, 2017 5.490 5.515 5.129 5.188 2,028,329 -0.30(-5.50%)
Mar 21, 2017 5.599 5.733 5.473 5.490 1,975,754 -0.10(-1.80%)
Mar 20, 2017 5.843 5.876 5.507 5.591 2,011,563 -0.22(-3.76%)
Mar 17, 2017 5.742 5.935 5.717 5.809 3,293,220 +0.09(+1.62%)
Mar 16, 2017 5.708 5.792 5.666 5.717 1,606,742 +0.01(+0.15%)
Mar 15, 2017 5.708 5.792 5.582 5.708 1,704,393 +0.02(+0.30%)
Mar 14, 2017 5.809 5.843 5.675 5.692 1,113,305 -0.13(-2.16%)
Mar 13, 2017 5.893 6.061 5.759 5.817 1,636,180 -0.06(-1.00%)
Mar 10, 2017 5.717 5.935 5.708 5.876 1,895,638 +0.20(+3.55%)
Mar 09, 2017 5.750 5.792 5.540 5.675 1,761,133 -0.08(-1.31%)
Mar 08, 2017 6.111 6.111 5.750 5.750 1,802,859 -0.33(-5.39%)
Mar 07, 2017 6.380 6.413 6.019 6.078 2,355,834 -0.42(-6.46%)
Mar 06, 2017 6.774 6.774 6.447 6.497 1,180,646 -0.30(-4.44%)
Mar 03, 2017 6.816 7.043 6.783 6.800 1,062,348 -0.03(-0.37%)
Mar 02, 2017 6.716 7.484 6.711 6.825 2,696,444 +0.11(+1.63%)
Mar 01, 2017 6.136 7.060 6.094 6.716 3,667,923 +0.13(+2.04%)
Feb 28, 2017 6.497 6.783 6.497 6.581 1,489,275 +0.02(+0.26%)
Feb 27, 2017 6.531 6.598 6.422 6.565 1,035,273 +0.03(+0.51%)
Feb 24, 2017 6.338 6.539 6.321 6.531 895,590 +0.13(+1.97%)
Feb 23, 2017 6.573 6.632 6.313 6.405 1,409,200 -0.17(-2.55%)
Feb 22, 2017 6.800 6.884 6.573 6.573 867,978 -0.24(-3.45%)
Feb 21, 2017 6.884 7.068 6.791 6.808 1,330,743 -0.04(-0.61%)
Feb 17, 2017 6.850 6.850 6.850 0 +0.26(+3.95%)
Feb 16, 2017 6.993 7.093 6.556 6.590 1,635,959 -0.44(-6.32%)
Feb 15, 2017 6.800 7.068 6.800 7.035 1,670,760 +0.25(+3.71%)
Feb 14, 2017 6.455 6.829 6.422 6.783 1,767,464 +0.32(+4.94%)
Feb 13, 2017 6.187 6.485 6.170 6.464 1,052,731 +0.32(+5.19%)
Feb 10, 2017 5.977 6.296 5.977 6.145 1,563,054 +0.17(+2.81%)
Feb 09, 2017 5.700 6.120 5.692 5.977 1,679,772 +0.23(+3.94%)
Feb 08, 2017 6.103 6.103 5.725 5.750 1,678,020 -0.36(-5.91%)
Feb 07, 2017 6.120 6.162 5.994 6.111 1,204,570 -0.03(-0.41%)
Feb 06, 2017 6.330 6.556 6.111 6.136 1,815,106 -0.18(-2.79%)
Feb 03, 2017 6.195 6.388 6.028 6.313 1,535,285 +0.13(+2.17%)
Feb 02, 2017 6.397 6.430 5.557 6.178 5,211,529 -0.72(-10.46%)
Feb 01, 2017 7.513 7.555 6.833 6.900 4,094,689 -1.16(-14.38%)
Jan 31, 2017 8.176 8.210 7.924 8.059 1,119,936 -0.13(-1.54%)
Jan 30, 2017 8.495 8.554 8.092 8.185 1,195,339 -0.30(-3.56%)
Jan 27, 2017 8.504 8.646 8.411 8.487 858,511 -0.07(-0.79%)
Jan 26, 2017 8.604 8.663 8.470 8.554 890,105 -0.03(-0.39%)
Jan 25, 2017 8.848 8.848 8.437 8.588 1,133,366 -0.25(-2.85%)
Jan 24, 2017 8.940 8.999 8.630 8.839 981,860 -0.10(-1.13%)
Jan 23, 2017 9.108 9.116 8.806 8.940 1,218,774 -0.01(-0.14%)
Jan 20, 2017 8.912 9.099 8.896 8.953 1,359,583 +0.07(+0.82%)
Jan 19, 2017 8.985 9.174 8.766 8.880 1,057,191 -0.06(-0.64%)
Jan 18, 2017 9.164 9.206 8.758 8.937 1,464,837 -0.24(-2.56%)
Jan 17, 2017 9.537 9.537 9.095 9.172 2,514,641 -0.13(-1.39%)
Jan 13, 2017 9.302 9.302 9.302 0 +0.32(+3.52%)
Jan 12, 2017 8.880 9.018 8.645 8.985 1,639,976 +0.16(+1.84%)
Jan 11, 2017 8.312 8.880 8.255 8.823 1,908,037 +0.58(+7.09%)
Jan 10, 2017 8.434 8.637 8.167 8.239 1,766,823 -0.12(-1.46%)
Jan 09, 2017 7.866 8.393 7.761 8.361 2,098,896 +0.58(+7.51%)
Jan 06, 2017 7.817 7.850 7.582 7.777 962,181 -0.04(-0.52%)
Jan 05, 2017 7.882 7.972 7.772 7.817 879,539 -0.03(-0.41%)
Jan 04, 2017 7.785 7.882 7.672 7.850 1,010,010 +0.12(+1.57%)
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.