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 31, 2016 11.52 11.63 11.35 11.52 1,936,436 +0.03(+0.27%)
May 27, 2016 11.35 11.48 11.48 11.48 737,018 +0.14(+1.22%)
May 26, 2016 11.33 11.40 11.15 11.35 1,076,674 +0.05(+0.41%)
May 25, 2016 11.33 11.40 11.27 11.30 1,395,296 +0.00(+0.00%)
May 24, 2016 11.10 11.35 11.07 11.30 8,427,678 -1.14(-9.20%)
May 23, 2016 12.77 12.78 12.41 12.45 567,078 -0.43(-3.34%)
May 20, 2016 12.99 13.05 12.81 12.88 251,298 -0.08(-0.59%)
May 19, 2016 12.35 12.97 12.35 12.95 637,846 +0.59(+4.79%)
May 18, 2016 12.56 12.62 12.31 12.36 228,608 -0.22(-1.71%)
May 17, 2016 12.40 12.74 12.37 12.58 245,511 +0.14(+1.11%)
May 16, 2016 12.35 12.45 12.27 12.44 295,036 +0.12(+1.00%)
May 13, 2016 12.14 12.48 12.12 12.31 280,789 +0.14(+1.14%)
May 12, 2016 12.51 12.55 12.15 12.18 247,786 -0.23(-1.86%)
May 11, 2016 12.43 12.56 12.18 12.41 239,389 -0.07(-0.55%)
May 10, 2016 12.33 12.49 12.18 12.48 298,834 +0.15(+1.25%)
May 09, 2016 12.46 12.51 12.14 12.32 376,124 -0.16(-1.29%)
May 06, 2016 12.29 12.51 12.22 12.48 162,975 +0.12(+0.93%)
May 05, 2016 12.54 12.61 12.22 12.37 337,991 -0.12(-0.98%)
May 04, 2016 12.61 12.71 12.45 12.49 547,048 -0.18(-1.39%)
May 03, 2016 12.69 12.86 12.46 12.67 527,558 -0.17(-1.32%)
May 02, 2016 13.10 13.16 12.75 12.84 428,361 -0.15(-1.18%)
Apr 29, 2016 13.37 13.37 12.85 12.99 312,286 -0.36(-2.70%)
Apr 28, 2016 13.03 13.67 12.83 13.35 365,104 +0.31(+2.42%)
Apr 27, 2016 13.20 13.24 12.67 13.04 663,344 -0.15(-1.16%)
Apr 26, 2016 13.40 13.69 12.85 13.19 410,145 -0.12(-0.92%)
Apr 25, 2016 13.48 13.54 13.02 13.31 336,114 -0.17(-1.25%)
Apr 22, 2016 13.57 13.72 13.39 13.48 287,208 -0.07(-0.51%)
Apr 21, 2016 13.60 13.71 13.45 13.55 241,794 -0.08(-0.56%)
Apr 20, 2016 13.74 13.79 13.55 13.63 160,709 -0.08(-0.62%)
Apr 19, 2016 13.74 13.88 13.61 13.71 185,786 +0.08(+0.56%)
Apr 18, 2016 13.60 13.83 13.52 13.64 373,919 +0.02(+0.14%)
Apr 15, 2016 13.61 13.80 13.56 13.62 289,542 -0.02(-0.16%)
Apr 14, 2016 13.64 13.82 13.59 13.64 284,039 -0.02(-0.11%)
Apr 13, 2016 13.54 13.70 13.49 13.65 508,349 +0.20(+1.51%)
Apr 12, 2016 13.20 13.71 13.20 13.45 863,458 +0.29(+2.23%)
Apr 11, 2016 13.03 13.30 13.03 13.16 383,976 +0.21(+1.63%)
Apr 08, 2016 12.95 13.14 12.88 12.95 278,744 +0.13(+1.00%)
Apr 07, 2016 13.05 13.27 12.66 12.82 627,952 -0.32(-2.41%)
Apr 06, 2016 13.20 13.32 13.08 13.14 369,157 +0.00(+0.00%)
Apr 05, 2016 13.28 13.38 13.05 13.14 341,216 -0.13(-0.96%)
Apr 04, 2016 13.25 13.45 13.24 13.26 314,449 +0.04(+0.28%)
Apr 01, 2016 13.43 13.47 13.02 13.23 475,805 -0.57(-4.14%)
Mar 31, 2016 13.95 14.08 13.80 13.80 250,349 -0.11(-0.81%)
Mar 30, 2016 14.08 14.15 13.76 13.91 260,218 -0.02(-0.11%)
Mar 29, 2016 13.65 14.08 13.55 13.93 235,190 +0.20(+1.48%)
Mar 28, 2016 14.14 14.14 13.72 13.72 201,780 -0.37(-2.62%)
Mar 24, 2016 13.50 14.09 14.09 14.09 251,224 +0.47(+3.42%)
Mar 23, 2016 13.94 14.11 13.51 13.62 297,460 -0.35(-2.48%)
Mar 22, 2016 13.98 14.17 13.76 13.97 255,754 -0.08(-0.54%)
Mar 21, 2016 14.05 14.38 14.01 14.05 356,058 +0.03(+0.21%)
Mar 18, 2016 14.81 15.05 14.02 14.02 2,520,550 -0.72(-4.90%)
Mar 17, 2016 14.33 14.86 14.29 14.74 680,058 +0.37(+2.57%)
Mar 16, 2016 14.29 14.44 13.87 14.37 636,355 +0.20(+1.38%)
Mar 15, 2016 13.94 14.33 13.62 14.17 581,111 +0.04(+0.27%)
Mar 14, 2016 13.14 14.38 13.09 14.14 1,401,881 +1.25(+9.69%)
Mar 11, 2016 12.86 13.14 12.83 12.89 192,559 +0.13(+1.00%)
Mar 10, 2016 13.11 13.14 12.60 12.76 325,338 -0.40(-3.03%)
Mar 09, 2016 13.20 13.39 12.53 13.16 585,921 +0.28(+2.16%)
Mar 08, 2016 13.90 13.90 12.41 12.88 631,812 -0.90(-6.50%)
Mar 07, 2016 13.28 13.85 13.28 13.77 328,986 -0.04(-0.27%)
Mar 04, 2016 13.53 13.82 13.43 13.81 366,289 +0.42(+3.15%)
Mar 03, 2016 13.18 13.39 13.06 13.39 179,130 +0.21(+1.60%)
Mar 02, 2016 12.92 13.18 12.75 13.18 175,365 +0.23(+1.74%)
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.