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, 2015 10.95 11.02 10.78 10.99 308,903 +0.18(+1.66%)
Sep 29, 2015 10.87 10.91 10.73 10.81 416,579 -0.06(-0.53%)
Sep 28, 2015 11.19 11.21 10.76 10.87 452,338 -0.41(-3.63%)
Sep 25, 2015 11.54 11.54 11.21 11.28 210,489 -0.24(-2.06%)
Sep 24, 2015 11.26 11.54 11.21 11.52 289,808 +0.19(+1.71%)
Sep 23, 2015 11.75 11.76 11.19 11.32 312,462 -0.37(-3.19%)
Sep 22, 2015 11.71 11.82 11.62 11.70 214,406 -0.16(-1.33%)
Sep 21, 2015 12.03 12.11 11.81 11.85 258,816 -0.10(-0.84%)
Sep 18, 2015 12.26 12.28 11.95 11.95 408,885 -0.38(-3.08%)
Sep 17, 2015 12.03 12.48 11.99 12.33 251,227 +0.27(+2.20%)
Sep 16, 2015 11.85 12.19 11.85 12.07 226,629 +0.24(+2.00%)
Sep 15, 2015 11.77 11.91 11.66 11.83 144,445 +0.06(+0.55%)
Sep 14, 2015 12.00 12.01 11.67 11.77 229,666 -0.24(-1.97%)
Sep 11, 2015 12.01 12.10 11.91 12.00 132,975 -0.09(-0.77%)
Sep 10, 2015 12.05 12.11 11.95 12.10 186,897 +0.03(+0.24%)
Sep 09, 2015 12.28 12.34 12.00 12.07 245,970 -0.07(-0.59%)
Sep 08, 2015 12.17 12.28 12.10 12.14 124,381 +0.11(+0.95%)
Sep 04, 2015 12.07 12.03 12.03 12.03 144,527 -0.17(-1.35%)
Sep 03, 2015 12.12 12.37 12.09 12.19 172,891 +0.09(+0.77%)
Sep 02, 2015 12.15 12.20 12.01 12.10 207,046 +0.08(+0.66%)
Sep 01, 2015 12.10 12.26 11.91 12.02 239,577 -0.33(-2.67%)
Aug 31, 2015 12.16 12.59 12.00 12.35 364,480 +0.13(+1.06%)
Aug 28, 2015 12.10 12.36 12.10 12.22 191,102 +0.03(+0.24%)
Aug 27, 2015 11.83 12.33 11.83 12.19 384,627 +0.51(+4.36%)
Aug 26, 2015 11.46 11.71 11.27 11.68 392,891 +0.43(+3.83%)
Aug 25, 2015 11.49 11.61 11.24 11.25 454,479 +0.09(+0.84%)
Aug 24, 2015 10.93 11.47 10.62 11.16 807,422 -0.55(-4.72%)
Aug 21, 2015 11.77 11.87 11.62 11.71 284,212 -0.13(-1.09%)
Aug 20, 2015 11.98 11.98 11.79 11.84 265,716 -0.20(-1.67%)
Aug 19, 2015 12.31 12.37 12.00 12.04 438,082 -0.34(-2.78%)
Aug 18, 2015 12.63 12.63 12.27 12.38 267,787 -0.24(-1.88%)
Aug 17, 2015 12.63 12.63 12.36 12.62 239,955 +0.00(+0.00%)
Aug 14, 2015 12.71 12.74 12.29 12.62 428,307 -0.09(-0.73%)
Aug 13, 2015 12.77 12.84 12.67 12.71 175,610 -0.02(-0.17%)
Aug 12, 2015 12.81 12.82 12.65 12.74 295,444 -0.14(-1.11%)
Aug 11, 2015 12.95 13.00 12.71 12.88 333,362 -0.19(-1.48%)
Aug 10, 2015 12.78 13.09 12.69 13.07 530,624 +0.38(+3.00%)
Aug 07, 2015 12.78 12.84 12.67 12.69 394,930 -0.09(-0.73%)
Aug 06, 2015 12.81 12.89 12.68 12.79 388,934 +0.00(+0.00%)
Aug 05, 2015 13.02 13.07 12.75 12.79 277,567 -0.20(-1.55%)
Aug 04, 2015 13.05 13.17 12.92 12.99 159,960 -0.09(-0.66%)
Aug 03, 2015 13.15 13.23 12.95 13.07 203,112 -0.09(-0.65%)
Jul 31, 2015 13.20 13.29 13.07 13.16 216,852 -0.04(-0.27%)
Jul 30, 2015 13.32 13.35 13.06 13.20 256,503 -0.11(-0.81%)
Jul 29, 2015 12.98 13.59 12.98 13.30 251,528 +0.22(+1.70%)
Jul 28, 2015 12.98 13.21 12.95 13.08 235,131 +0.13(+1.00%)
Jul 27, 2015 13.10 13.12 12.95 12.95 200,709 -0.22(-1.69%)
Jul 24, 2015 13.27 13.32 13.12 13.17 139,471 -0.09(-0.65%)
Jul 23, 2015 13.41 13.50 13.16 13.26 197,970 -0.17(-1.28%)
Jul 22, 2015 13.58 13.60 13.39 13.43 162,487 -0.19(-1.37%)
Jul 21, 2015 13.63 13.77 13.62 13.62 183,488 -0.03(-0.21%)
Jul 20, 2015 13.91 13.91 13.56 13.65 219,399 -0.20(-1.45%)
Jul 17, 2015 13.77 13.92 13.73 13.85 243,786 +0.08(+0.57%)
Jul 16, 2015 13.73 13.84 13.70 13.77 175,220 +0.07(+0.50%)
Jul 15, 2015 13.67 13.75 13.57 13.70 255,656 +0.03(+0.21%)
Jul 14, 2015 13.64 13.77 13.57 13.67 209,322 +0.05(+0.36%)
Jul 13, 2015 13.57 13.86 13.57 13.62 374,765 +0.12(+0.89%)
Jul 10, 2015 13.02 13.58 13.02 13.50 450,819 +0.60(+4.63%)
Jul 09, 2015 12.92 13.16 12.84 12.91 440,090 +0.06(+0.49%)
Jul 08, 2015 13.02 13.10 12.70 12.84 548,880 -0.33(-2.51%)
Jul 07, 2015 13.26 13.26 12.90 13.17 590,430 -0.14(-1.06%)
Jul 06, 2015 13.31 13.47 13.21 13.31 450,317 -0.13(-0.94%)
Jul 02, 2015 13.31 13.44 13.44 13.44 339,211 +0.14(+1.06%)
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.