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 (%)
Sep 30, 2014 14.40 14.54 14.24 14.28 222,564 -0.18(-1.24%)
Sep 29, 2014 14.55 14.63 14.38 14.45 265,148 -0.21(-1.40%)
Sep 26, 2014 14.67 14.69 14.55 14.66 224,108 +0.07(+0.50%)
Sep 25, 2014 14.78 14.79 14.49 14.59 229,486 -0.23(-1.57%)
Sep 24, 2014 14.91 14.95 14.78 14.82 158,267 -0.04(-0.27%)
Sep 23, 2014 14.90 15.05 14.80 14.86 172,839 -0.05(-0.31%)
Sep 22, 2014 15.24 15.24 14.84 14.91 214,863 -0.37(-2.39%)
Sep 19, 2014 15.37 15.37 15.17 15.27 114,542 -0.02(-0.13%)
Sep 18, 2014 15.34 15.38 15.22 15.29 134,426 +0.03(+0.22%)
Sep 17, 2014 15.14 15.30 15.14 15.26 144,379 +0.14(+0.92%)
Sep 16, 2014 15.03 15.23 14.94 15.12 295,681 +0.21(+1.43%)
Sep 15, 2014 15.14 15.14 14.81 14.91 212,529 -0.19(-1.23%)
Sep 12, 2014 15.13 15.23 15.02 15.09 152,090 -0.05(-0.31%)
Sep 11, 2014 15.06 15.20 15.03 15.14 149,471 -0.05(-0.31%)
Sep 10, 2014 15.07 15.20 14.97 15.19 129,359 +0.07(+0.48%)
Sep 09, 2014 15.29 15.29 15.05 15.11 164,652 -0.15(-1.00%)
Sep 08, 2014 15.22 15.34 15.19 15.26 108,741 -0.01(-0.04%)
Sep 05, 2014 15.27 15.32 15.07 15.27 168,772 +0.04(+0.26%)
Sep 04, 2014 15.28 15.28 15.21 15.23 256,074 -0.07(-0.43%)
Sep 03, 2014 15.38 15.48 15.29 15.30 184,966 -0.08(-0.52%)
Sep 02, 2014 15.44 15.44 15.44 15.38 84,156 -0.01(-0.09%)
Aug 29, 2014 15.35 15.39 15.39 15.39 74,851 +0.05(+0.30%)
Aug 28, 2014 15.21 15.39 15.20 15.34 103,784 +0.05(+0.30%)
Aug 27, 2014 15.30 15.42 15.26 15.30 135,504 +0.03(+0.17%)
Aug 26, 2014 15.37 15.40 15.19 15.27 132,606 -0.02(-0.13%)
Aug 25, 2014 15.45 15.46 15.19 15.29 168,503 -0.14(-0.90%)
Aug 22, 2014 15.43 15.50 15.37 15.43 144,304 -0.09(-0.56%)
Aug 21, 2014 15.35 15.57 15.35 15.52 171,073 +0.14(+0.91%)
Aug 20, 2014 15.30 15.42 15.28 15.38 137,514 +0.07(+0.43%)
Aug 19, 2014 15.34 15.45 15.22 15.31 193,299 -0.05(-0.35%)
Aug 18, 2014 15.24 15.40 15.19 15.36 282,364 +0.17(+1.09%)
Aug 15, 2014 15.18 15.21 15.05 15.20 178,082 +0.03(+0.18%)
Aug 14, 2014 15.07 15.26 15.05 15.17 158,170 +0.14(+0.93%)
Aug 13, 2014 15.02 15.09 14.94 15.03 172,824 +0.02(+0.13%)
Aug 12, 2014 14.89 15.07 14.86 15.01 178,445 +0.11(+0.76%)
Aug 11, 2014 14.85 15.10 14.85 14.90 211,124 +0.05(+0.36%)
Aug 08, 2014 14.67 14.81 14.62 14.85 194,574 +0.15(+1.04%)
Aug 07, 2014 14.75 14.82 14.59 14.69 195,527 -0.05(-0.36%)
Aug 06, 2014 14.74 14.89 14.72 14.75 154,806 -0.03(-0.18%)
Aug 05, 2014 14.84 15.03 14.73 14.77 432,500 -0.11(-0.71%)
Aug 04, 2014 15.05 15.12 14.84 14.88 288,015 -0.11(-0.75%)
Aug 01, 2014 15.04 15.18 14.96 14.99 413,659 -0.14(-0.92%)
Jul 31, 2014 14.90 15.27 14.89 15.13 639,080 +0.19(+1.29%)
Jul 30, 2014 14.95 15.08 14.85 14.94 618,833 -0.04(-0.27%)
Jul 29, 2014 15.28 15.30 14.65 14.98 1,180,330 -0.85(-5.37%)
Jul 28, 2014 15.96 15.99 15.78 15.83 243,666 -0.11(-0.67%)
Jul 25, 2014 16.16 16.17 15.86 15.94 166,490 -0.21(-1.27%)
Jul 24, 2014 15.94 16.17 15.92 16.14 272,401 +0.21(+1.33%)
Jul 23, 2014 15.94 15.99 15.86 15.93 218,964 +0.03(+0.17%)
Jul 22, 2014 15.80 15.94 15.80 15.90 357,589 +0.08(+0.50%)
Jul 21, 2014 15.94 15.94 15.72 15.82 283,765 +0.20(+1.28%)
Jul 18, 2014 15.54 15.72 15.50 15.62 229,022 +0.12(+0.77%)
Jul 17, 2014 15.50 15.74 15.32 15.50 365,093 -0.00(-0.02%)
Jul 16, 2014 15.44 15.63 15.21 15.51 313,162 +0.10(+0.64%)
Jul 15, 2014 15.32 15.44 15.29 15.41 246,365 +0.14(+0.94%)
Jul 14, 2014 15.20 15.30 15.10 15.27 175,518 +0.17(+1.13%)
Jul 11, 2014 15.08 15.10 14.89 15.10 187,954 +0.04(+0.26%)
Jul 10, 2014 14.87 15.08 14.86 15.06 191,307 +0.15(+1.01%)
Jul 09, 2014 15.07 15.17 14.86 14.91 249,217 -0.12(-0.83%)
Jul 08, 2014 15.17 15.17 14.90 15.03 612,168 -0.15(-0.99%)
Jul 07, 2014 15.38 15.40 14.96 15.18 397,580 -0.24(-1.53%)
Jul 03, 2014 15.38 15.42 15.42 15.42 125,627 +0.03(+0.21%)
Jul 02, 2014 15.44 15.57 15.31 15.38 238,396 -0.05(-0.30%)
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.