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 29, 2015 14.05 14.09 13.86 14.05 401,988 -0.01(-0.05%)
May 28, 2015 14.06 14.12 13.93 14.05 161,521 +0.00(+0.00%)
May 27, 2015 14.08 14.09 13.97 14.05 165,085 +0.04(+0.25%)
May 26, 2015 14.07 14.17 13.95 14.02 212,651 -0.08(-0.60%)
May 22, 2015 14.08 14.10 14.10 14.10 122,781 +0.01(+0.10%)
May 21, 2015 13.97 14.18 13.97 14.09 179,209 +0.13(+0.91%)
May 20, 2015 14.05 14.07 13.95 13.96 116,011 -0.09(-0.65%)
May 19, 2015 14.09 14.12 14.00 14.05 217,463 -0.01(-0.10%)
May 18, 2015 14.09 14.12 14.00 14.07 334,655 -0.01(-0.10%)
May 15, 2015 13.99 14.11 13.88 14.08 196,066 +0.11(+0.75%)
May 14, 2015 14.02 14.07 13.95 13.98 138,330 +0.00(+0.00%)
May 13, 2015 13.93 14.03 13.83 13.98 158,046 +0.04(+0.25%)
May 12, 2015 13.95 13.95 13.79 13.94 119,294 -0.06(-0.40%)
May 11, 2015 14.00 14.07 13.88 14.00 132,559 +0.00(+0.00%)
May 08, 2015 13.97 14.07 13.86 14.00 140,848 +0.08(+0.56%)
May 07, 2015 14.02 14.02 13.76 13.92 214,853 -0.10(-0.70%)
May 06, 2015 14.03 14.11 13.90 14.02 233,921 +0.05(+0.35%)
May 05, 2015 14.03 14.06 13.87 13.97 143,134 -0.04(-0.25%)
May 04, 2015 14.01 14.06 13.88 14.00 214,311 -0.02(-0.15%)
May 01, 2015 13.93 14.07 13.90 14.02 178,138 +0.08(+0.55%)
Apr 30, 2015 14.05 14.05 13.78 13.95 244,678 -0.04(-0.30%)
Apr 29, 2015 13.72 14.06 13.72 13.99 358,241 +0.27(+1.95%)
Apr 28, 2015 13.83 13.89 13.52 13.72 179,702 +0.04(+0.31%)
Apr 27, 2015 13.79 13.90 13.58 13.68 239,351 -0.11(-0.82%)
Apr 24, 2015 13.86 13.90 13.74 13.79 154,964 -0.01(-0.10%)
Apr 23, 2015 13.84 13.97 13.76 13.81 196,687 -0.01(-0.05%)
Apr 22, 2015 13.67 13.93 13.67 13.81 278,781 +0.18(+1.29%)
Apr 21, 2015 13.56 13.69 13.43 13.64 259,652 +0.14(+1.04%)
Apr 20, 2015 13.48 13.63 13.41 13.50 215,299 +0.02(+0.16%)
Apr 17, 2015 13.45 13.48 13.30 13.48 165,160 -0.01(-0.05%)
Apr 16, 2015 13.39 13.53 13.32 13.48 263,158 +0.05(+0.39%)
Apr 15, 2015 13.30 13.51 13.20 13.43 347,891 +0.14(+1.09%)
Apr 14, 2015 13.11 13.29 13.02 13.29 214,508 +0.19(+1.48%)
Apr 13, 2015 12.97 13.26 12.94 13.09 417,462 +0.18(+1.39%)
Apr 10, 2015 12.60 12.94 12.60 12.91 256,751 +0.34(+2.69%)
Apr 09, 2015 12.58 12.79 12.53 12.57 236,012 -0.01(-0.05%)
Apr 08, 2015 12.66 12.66 12.54 12.58 305,577 +0.06(+0.50%)
Apr 07, 2015 12.66 12.77 12.50 12.52 263,350 -0.17(-1.36%)
Apr 06, 2015 12.56 12.75 12.56 12.69 224,765 +0.12(+0.99%)
Apr 02, 2015 12.63 12.57 12.57 12.57 271,688 -0.08(-0.60%)
Apr 01, 2015 12.59 12.78 12.59 12.64 238,319 +0.06(+0.44%)
Mar 31, 2015 12.52 12.63 12.46 12.59 201,505 +0.03(+0.27%)
Mar 30, 2015 12.53 12.59 12.46 12.55 286,060 +0.06(+0.50%)
Mar 27, 2015 12.53 12.65 12.46 12.49 233,447 -0.05(-0.39%)
Mar 26, 2015 12.89 12.91 12.50 12.54 367,432 -0.34(-2.63%)
Mar 25, 2015 12.77 12.92 12.72 12.88 179,266 +0.09(+0.70%)
Mar 24, 2015 12.94 12.96 12.76 12.79 290,762 -0.15(-1.17%)
Mar 23, 2015 12.91 13.10 12.88 12.94 217,860 +0.01(+0.05%)
Mar 20, 2015 12.78 12.96 12.76 12.93 258,507 +0.20(+1.57%)
Mar 19, 2015 12.94 12.98 12.56 12.73 296,922 -0.27(-2.07%)
Mar 18, 2015 12.82 13.08 12.67 13.00 237,985 +0.18(+1.40%)
Mar 17, 2015 12.53 12.84 12.53 12.82 148,899 +0.19(+1.53%)
Mar 16, 2015 12.90 12.93 12.54 12.63 222,866 -0.26(-1.98%)
Mar 13, 2015 12.71 12.91 12.53 12.88 229,135 +0.17(+1.30%)
Mar 12, 2015 12.73 12.81 12.64 12.72 148,070 +0.01(+0.11%)
Mar 11, 2015 12.56 12.73 12.49 12.71 118,444 +0.14(+1.10%)
Mar 10, 2015 12.62 12.78 12.54 12.57 265,067 -0.21(-1.62%)
Mar 09, 2015 12.84 12.97 12.77 12.77 215,618 -0.03(-0.27%)
Mar 06, 2015 12.92 13.02 12.78 12.81 232,462 -0.15(-1.17%)
Mar 05, 2015 13.11 13.18 12.89 12.96 205,396 -0.15(-1.16%)
Mar 04, 2015 12.86 13.11 12.80 13.11 254,562 +0.19(+1.50%)
Mar 03, 2015 12.99 13.04 12.92 12.92 263,751 -0.08(-0.64%)
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.