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, 2019 10.69 10.70 10.41 10.42 473,852 -0.27(-2.57%)
Sep 27, 2019 10.79 10.92 10.65 10.70 311,921 -0.04(-0.37%)
Sep 26, 2019 10.57 10.83 10.49 10.74 477,611 +0.20(+1.86%)
Sep 25, 2019 10.83 10.91 10.45 10.54 1,061,908 -0.39(-3.59%)
Sep 24, 2019 11.18 11.22 10.88 10.93 325,785 -0.21(-1.85%)
Sep 23, 2019 11.04 11.24 10.99 11.14 272,549 +0.04(+0.35%)
Sep 20, 2019 11.02 11.16 10.93 11.10 599,566 +0.11(+0.98%)
Sep 19, 2019 11.22 11.24 10.98 10.99 222,697 -0.18(-1.58%)
Sep 18, 2019 11.07 11.24 11.01 11.17 413,246 +0.03(+0.26%)
Sep 17, 2019 11.11 11.16 10.82 11.14 372,388 -0.09(-0.79%)
Sep 16, 2019 11.37 11.49 11.20 11.23 492,618 -0.14(-1.21%)
Sep 13, 2019 11.47 11.52 11.23 11.36 513,884 -0.02(-0.17%)
Sep 12, 2019 11.37 11.43 11.13 11.38 544,795 -0.02(-0.17%)
Sep 11, 2019 10.90 11.42 10.80 11.40 713,037 +0.48(+4.40%)
Sep 10, 2019 10.93 11.13 10.88 10.92 499,408 +0.00(+0.00%)
Sep 09, 2019 10.48 10.93 10.41 10.92 726,864 +0.55(+5.29%)
Sep 06, 2019 10.24 10.41 10.19 10.37 388,932 +0.11(+1.05%)
Sep 05, 2019 10.29 10.54 10.24 10.26 421,664 +0.04(+0.38%)
Sep 04, 2019 10.04 10.25 10.01 10.23 259,093 +0.23(+2.25%)
Sep 03, 2019 10.04 10.18 9.902 10.000 575,551 -0.18(-1.73%)
Aug 30, 2019 10.24 10.33 10.06 10.18 376,080 -0.05(-0.48%)
Aug 29, 2019 10.22 10.34 10.18 10.23 323,785 +0.09(+0.87%)
Aug 28, 2019 9.951 10.18 9.912 10.14 204,625 +0.19(+1.87%)
Aug 27, 2019 10.000 10.15 9.882 9.951 585,248 -0.05(-0.49%)
Aug 26, 2019 10.03 10.16 9.931 10.000 370,530 +0.04(+0.39%)
Aug 23, 2019 10.34 10.42 9.941 9.961 438,097 -0.37(-3.61%)
Aug 22, 2019 10.35 10.47 10.25 10.33 395,470 -0.01(-0.09%)
Aug 21, 2019 10.12 10.36 10.12 10.34 602,220 +0.25(+2.43%)
Aug 20, 2019 10.09 10.20 10.05 10.10 326,028 -0.04(-0.39%)
Aug 19, 2019 9.941 10.24 9.882 10.14 727,857 +0.33(+3.40%)
Aug 16, 2019 9.490 9.833 9.490 9.804 414,637 +0.31(+3.31%)
Aug 15, 2019 9.490 9.588 9.392 9.490 433,331 -0.12(-1.22%)
Aug 14, 2019 9.755 9.774 9.539 9.608 440,884 -0.21(-2.10%)
Aug 13, 2019 9.814 10.02 9.774 9.814 414,310 -0.10(-0.99%)
Aug 12, 2019 9.774 9.980 9.696 9.912 317,710 +0.01(+0.10%)
Aug 09, 2019 9.912 9.951 9.740 9.902 454,009 -0.09(-0.88%)
Aug 08, 2019 9.892 10.07 9.539 9.990 943,184 +0.21(+2.10%)
Aug 07, 2019 9.363 9.833 9.147 9.784 1,004,516 +0.22(+2.25%)
Aug 06, 2019 9.078 9.637 9.039 9.568 1,012,337 +0.57(+6.32%)
Aug 05, 2019 9.235 9.274 8.951 9.000 697,466 -0.42(-4.47%)
Aug 02, 2019 9.559 9.568 9.227 9.421 579,880 -0.22(-2.24%)
Aug 01, 2019 10.02 10.08 9.578 9.637 530,576 -0.31(-3.15%)
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%)
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.