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 (%)
Jul 31, 2019 9.990 10.24 9.951 9.951 464,137 -0.06(-0.59%)
Jul 30, 2019 9.902 10.05 9.696 10.01 301,593 +0.05(+0.49%)
Jul 29, 2019 9.951 9.970 9.814 9.961 314,745 -0.01(-0.10%)
Jul 26, 2019 10.000 10.000 9.872 9.970 258,574 +0.00(+0.00%)
Jul 25, 2019 10.15 10.26 9.907 9.970 385,516 -0.23(-2.21%)
Jul 24, 2019 10.05 10.24 10.02 10.20 397,190 +0.15(+1.46%)
Jul 23, 2019 9.794 10.05 9.794 10.05 322,630 +0.24(+2.40%)
Jul 22, 2019 9.784 9.833 9.735 9.814 306,079 +0.05(+0.50%)
Jul 19, 2019 9.843 9.877 9.694 9.765 349,050 -0.05(-0.55%)
Jul 18, 2019 9.741 9.848 9.668 9.818 374,153 +0.06(+0.60%)
Jul 17, 2019 9.925 9.925 9.746 9.760 326,659 -0.17(-1.75%)
Jul 16, 2019 10.01 10.05 9.867 9.935 354,975 -0.08(-0.77%)
Jul 15, 2019 9.915 10.01 9.799 10.01 361,699 +0.15(+1.57%)
Jul 12, 2019 10.03 10.03 9.799 9.857 405,560 -0.12(-1.17%)
Jul 11, 2019 10.03 10.11 9.935 9.973 433,329 -0.08(-0.77%)
Jul 10, 2019 9.993 10.10 9.973 10.05 545,483 +0.12(+1.17%)
Jul 09, 2019 9.867 10.05 9.799 9.935 376,520 +0.05(+0.49%)
Jul 08, 2019 9.867 10.10 9.838 9.886 533,310 +0.02(+0.20%)
Jul 05, 2019 9.838 9.935 9.731 9.867 396,265 +0.02(+0.20%)
Jul 03, 2019 9.877 10.00 9.809 9.848 233,194 +0.01(+0.10%)
Jul 02, 2019 9.809 9.896 9.722 9.838 472,630 -0.01(-0.10%)
Jul 01, 2019 9.625 9.925 9.625 9.848 1,085,073 +0.35(+3.67%)
Jun 28, 2019 9.257 9.567 9.257 9.499 480,228 +0.31(+3.37%)
Jun 27, 2019 9.470 9.470 9.189 9.189 468,269 -0.24(-2.57%)
Jun 26, 2019 9.228 9.470 9.224 9.431 446,111 +0.25(+2.74%)
Jun 25, 2019 9.102 9.205 9.005 9.179 604,675 +0.09(+0.96%)
Jun 24, 2019 9.237 9.271 9.067 9.092 715,966 -0.15(-1.57%)
Jun 21, 2019 9.102 9.237 9.000 9.237 612,729 +0.13(+1.38%)
Jun 20, 2019 9.083 9.378 9.015 9.112 846,653 +0.17(+1.95%)
Jun 19, 2019 8.908 9.005 8.840 8.937 5,694,892 +0.07(+0.76%)
Jun 18, 2019 8.831 9.015 8.792 8.870 532,894 +0.09(+0.99%)
Jun 17, 2019 8.889 8.986 8.773 8.782 507,142 -0.12(-1.31%)
Jun 14, 2019 9.044 9.102 8.889 8.899 274,194 -0.17(-1.92%)
Jun 13, 2019 9.034 9.092 9.015 9.073 276,609 +0.11(+1.19%)
Jun 12, 2019 9.024 9.024 8.831 8.966 543,699 -0.07(-0.75%)
Jun 11, 2019 9.015 9.092 8.879 9.034 401,054 +0.10(+1.08%)
Jun 10, 2019 8.879 9.034 8.879 8.937 367,712 +0.12(+1.32%)
Jun 07, 2019 8.957 9.054 8.782 8.821 436,336 -0.15(-1.62%)
Jun 06, 2019 9.092 9.189 8.908 8.966 344,817 -0.10(-1.07%)
Jun 05, 2019 9.063 9.121 8.937 9.063 327,794 +0.00(+0.00%)
Jun 04, 2019 8.850 9.073 8.782 9.063 553,038 +0.25(+2.86%)
Jun 03, 2019 8.957 9.150 8.715 8.811 962,114 -0.20(-2.26%)
May 31, 2019 9.063 9.146 9.015 9.015 397,401 -0.18(-2.00%)
May 30, 2019 9.257 9.358 9.141 9.199 386,411 +0.01(+0.11%)
May 29, 2019 9.005 9.257 8.908 9.189 614,123 +0.03(+0.32%)
May 28, 2019 8.908 9.179 8.908 9.160 899,738 +0.31(+3.50%)
May 24, 2019 8.860 8.986 8.782 8.850 436,956 -0.01(-0.11%)
May 23, 2019 9.015 9.034 8.734 8.860 770,567 -0.30(-3.28%)
May 22, 2019 9.451 9.499 9.107 9.160 620,873 -0.29(-3.07%)
May 21, 2019 9.683 9.838 9.436 9.451 799,717 -0.19(-2.01%)
May 20, 2019 9.886 9.886 9.634 9.644 657,416 -0.25(-2.54%)
May 17, 2019 9.731 10.00 9.712 9.896 603,848 +0.08(+0.79%)
May 16, 2019 9.547 9.857 9.538 9.818 535,613 +0.24(+2.53%)
May 15, 2019 9.470 9.586 9.373 9.576 527,934 +0.07(+0.71%)
May 14, 2019 9.373 9.615 9.344 9.509 465,453 +0.22(+2.40%)
May 13, 2019 9.344 9.470 9.247 9.286 532,647 -0.20(-2.14%)
May 10, 2019 9.460 9.576 9.402 9.489 575,964 -0.03(-0.31%)
May 09, 2019 9.383 9.688 9.305 9.518 687,384 -0.18(-1.90%)
May 08, 2019 9.528 9.886 9.451 9.702 767,314 +0.22(+2.35%)
May 07, 2019 9.470 9.523 9.160 9.480 1,518,426 -0.07(-0.71%)
May 06, 2019 9.683 9.780 9.509 9.547 799,713 -0.43(-4.27%)
May 03, 2019 10.14 10.19 9.751 9.973 1,071,270 -0.14(-1.34%)
May 02, 2019 9.896 10.36 9.702 10.11 1,283,479 +0.44(+4.50%)
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.