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 (%)
May 31, 2018 8.213 8.259 7.947 8.066 952,834 -0.02(-0.23%)
May 30, 2018 7.809 8.121 7.768 8.085 1,353,025 +0.32(+4.14%)
May 29, 2018 7.515 7.883 7.442 7.763 1,446,572 +0.13(+1.68%)
May 25, 2018 7.634 7.634 7.634 0 -0.57(-6.94%)
May 24, 2018 8.241 8.333 8.149 8.204 1,013,754 -0.06(-0.67%)
May 23, 2018 8.369 8.461 8.154 8.259 1,568,396 -0.10(-1.21%)
May 22, 2018 8.222 8.425 8.140 8.360 2,074,783 +0.13(+1.56%)
May 21, 2018 8.002 8.259 7.947 8.232 1,087,495 +0.29(+3.70%)
May 18, 2018 7.883 7.965 7.827 7.938 874,973 +0.02(+0.23%)
May 17, 2018 7.873 8.057 7.869 7.919 1,425,081 +0.08(+1.06%)
May 16, 2018 8.296 8.305 7.781 7.837 3,015,988 -0.47(-5.64%)
May 15, 2018 8.268 8.425 8.232 8.305 1,124,014 -0.02(-0.22%)
May 14, 2018 8.498 8.544 8.314 8.324 1,760,695 -0.15(-1.74%)
May 11, 2018 8.287 8.480 8.250 8.470 1,863,288 +0.20(+2.44%)
May 10, 2018 8.121 8.314 8.085 8.268 2,058,537 +0.15(+1.81%)
May 09, 2018 8.103 8.135 7.913 8.121 1,828,004 +0.06(+0.68%)
May 08, 2018 7.919 8.112 7.901 8.066 2,082,163 +0.17(+2.09%)
May 07, 2018 7.589 7.938 7.579 7.901 2,736,631 +0.38(+5.01%)
May 04, 2018 7.478 7.607 7.396 7.524 1,662,684 +0.05(+0.61%)
May 03, 2018 7.533 7.737 7.396 7.478 3,634,071 -0.11(-1.45%)
May 02, 2018 7.396 7.662 7.368 7.589 2,131,480 +0.20(+2.74%)
May 01, 2018 7.074 7.437 7.046 7.386 3,366,838 +0.32(+4.55%)
Apr 30, 2018 7.074 7.092 6.927 7.065 828,710 +0.01(+0.13%)
Apr 27, 2018 6.991 7.092 6.982 7.056 517,372 +0.01(+0.13%)
Apr 26, 2018 7.175 7.203 7.001 7.046 828,622 -0.05(-0.65%)
Apr 25, 2018 7.037 7.180 6.991 7.092 1,035,706 +0.08(+1.18%)
Apr 24, 2018 7.120 7.429 6.964 7.010 2,047,735 -0.14(-1.93%)
Apr 23, 2018 7.175 7.193 6.817 7.148 1,524,722 +0.02(+0.26%)
Apr 20, 2018 6.771 7.189 6.762 7.129 4,942,196 +0.67(+10.38%)
Apr 19, 2018 6.477 6.550 6.394 6.459 673,257 +0.07(+1.08%)
Apr 18, 2018 6.345 6.421 6.308 6.390 1,929,699 +0.18(+2.91%)
Apr 17, 2018 6.363 6.363 6.173 6.209 1,302,890 -0.15(-2.41%)
Apr 16, 2018 6.200 6.390 6.151 6.363 1,208,337 +0.18(+2.92%)
Apr 13, 2018 6.245 6.245 6.137 6.182 665,732 -0.05(-0.72%)
Apr 12, 2018 6.137 6.245 6.087 6.227 995,899 +0.09(+1.47%)
Apr 11, 2018 6.137 6.137 6.060 6.137 757,338 -0.05(-0.87%)
Apr 10, 2018 6.155 6.218 6.065 6.191 905,557 +0.14(+2.39%)
Apr 09, 2018 6.137 6.254 6.047 6.047 918,756 -0.13(-2.05%)
Apr 06, 2018 6.209 6.241 6.069 6.173 1,015,689 -0.05(-0.87%)
Apr 05, 2018 6.092 6.272 6.074 6.227 1,182,892 +0.14(+2.37%)
Apr 04, 2018 6.065 6.128 6.011 6.083 859,383 -0.11(-1.75%)
Apr 03, 2018 6.101 6.227 6.029 6.191 1,245,771 +0.15(+2.54%)
Apr 02, 2018 6.002 6.056 5.938 6.038 978,942 +0.01(+0.15%)
Mar 29, 2018 6.029 6.029 6.029 0 +0.26(+4.54%)
Mar 28, 2018 5.776 5.848 5.713 5.767 1,112,208 +0.02(+0.31%)
Mar 27, 2018 5.803 5.938 5.740 5.749 1,089,833 -0.05(-0.93%)
Mar 26, 2018 5.947 5.956 5.749 5.803 1,328,427 -0.09(-1.53%)
Mar 23, 2018 5.965 6.128 5.875 5.893 1,335,766 -0.05(-0.91%)
Mar 22, 2018 6.047 6.119 5.920 5.947 1,210,493 -0.19(-3.09%)
Mar 21, 2018 5.884 6.137 5.830 6.137 1,557,544 +0.31(+5.26%)
Mar 20, 2018 5.830 5.993 5.798 5.830 1,458,100 +0.01(+0.15%)
Mar 19, 2018 6.155 6.155 5.744 5.821 2,241,042 -0.37(-5.98%)
Mar 16, 2018 5.993 6.191 5.993 6.191 12,635,904 +0.23(+3.78%)
Mar 15, 2018 5.731 6.065 5.722 5.965 6,572,388 +0.31(+5.42%)
Mar 14, 2018 5.189 5.722 5.162 5.659 5,991,910 +0.67(+13.38%)
Mar 13, 2018 5.135 5.162 4.964 4.991 2,362,643 -0.12(-2.30%)
Mar 12, 2018 5.144 5.185 5.045 5.108 3,939,414 -0.07(-1.39%)
Mar 09, 2018 5.343 5.356 5.144 5.180 2,347,085 -0.14(-2.71%)
Mar 08, 2018 5.298 5.361 5.271 5.325 1,517,721 +0.05(+0.85%)
Mar 07, 2018 5.216 5.280 1,476,016 -0.01(-0.17%)
Mar 06, 2018 5.496 5.540 5.234 5.289 2,972,355 -0.21(-3.78%)
Mar 05, 2018 5.505 5.604 5.487 5.496 1,552,909 -0.01(-0.16%)
Mar 02, 2018 5.523 5.532 5.406 5.505 1,426,826 -0.07(-1.29%)
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.