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, 2016 10.47 10.63 10.37 10.50 869,514 +0.11(+1.06%)
Sep 29, 2016 10.64 10.68 10.37 10.39 707,506 -0.26(-2.44%)
Sep 28, 2016 10.63 10.67 10.45 10.65 548,539 +0.07(+0.67%)
Sep 27, 2016 10.67 10.71 10.50 10.58 453,657 -0.10(-0.96%)
Sep 26, 2016 11.02 11.04 10.67 10.68 438,496 -0.30(-2.73%)
Sep 23, 2016 11.06 11.12 10.94 10.98 295,572 -0.12(-1.06%)
Sep 22, 2016 10.87 11.10 10.87 11.10 449,464 +0.32(+2.92%)
Sep 21, 2016 10.69 10.82 10.62 10.78 463,102 +0.13(+1.26%)
Sep 20, 2016 10.73 10.74 10.62 10.65 293,933 -0.06(-0.59%)
Sep 19, 2016 10.63 10.77 10.63 10.71 399,703 +0.11(+1.04%)
Sep 16, 2016 10.52 10.63 10.48 10.60 796,548 +0.09(+0.90%)
Sep 15, 2016 10.59 10.63 10.48 10.51 450,211 -0.03(-0.30%)
Sep 14, 2016 10.66 10.71 10.52 10.54 500,095 -0.11(-1.04%)
Sep 13, 2016 10.78 10.82 10.58 10.65 607,105 -0.19(-1.74%)
Sep 12, 2016 10.70 10.88 10.64 10.84 534,548 +0.11(+1.03%)
Sep 09, 2016 11.09 11.14 10.71 10.73 889,483 -0.42(-3.75%)
Sep 08, 2016 11.04 11.19 10.97 11.15 748,930 +0.15(+1.36%)
Sep 07, 2016 10.92 11.01 10.85 11.00 948,356 +0.08(+0.72%)
Sep 06, 2016 10.94 10.98 10.75 10.92 884,546 -0.04(-0.36%)
Sep 02, 2016 11.25 10.96 10.96 10.96 1,092,254 -0.20(-1.83%)
Sep 01, 2016 11.38 11.46 11.03 11.16 820,413 -0.26(-2.28%)
Aug 31, 2016 11.45 11.52 11.35 11.42 457,001 -0.06(-0.48%)
Aug 30, 2016 11.47 11.60 11.40 11.48 413,251 -0.03(-0.27%)
Aug 29, 2016 11.42 11.53 11.42 11.51 179,376 +0.09(+0.83%)
Aug 26, 2016 11.50 11.55 11.34 11.41 443,439 -0.10(-0.89%)
Aug 25, 2016 11.56 11.56 11.46 11.52 318,566 -0.06(-0.48%)
Aug 24, 2016 11.77 11.78 11.54 11.57 352,959 -0.17(-1.41%)
Aug 23, 2016 11.74 11.83 11.68 11.74 517,881 +0.02(+0.13%)
Aug 22, 2016 11.77 11.82 11.70 11.72 568,127 -0.17(-1.46%)
Aug 19, 2016 11.94 12.06 11.82 11.89 259,876 -0.17(-1.37%)
Aug 18, 2016 11.82 12.07 11.78 12.06 412,190 +0.27(+2.27%)
Aug 17, 2016 11.92 11.98 11.74 11.79 246,870 -0.17(-1.45%)
Aug 16, 2016 11.83 12.00 11.82 11.97 239,619 +0.10(+0.86%)
Aug 15, 2016 11.83 11.95 11.82 11.86 279,381 +0.06(+0.53%)
Aug 12, 2016 11.80 11.85 11.75 11.80 209,975 +0.02(+0.13%)
Aug 11, 2016 11.82 11.82 11.72 11.78 203,666 +0.02(+0.20%)
Aug 10, 2016 11.84 11.88 11.73 11.76 270,843 -0.01(-0.07%)
Aug 09, 2016 11.92 11.95 11.72 11.77 387,179 -0.16(-1.32%)
Aug 08, 2016 11.94 11.97 11.85 11.93 246,639 +0.07(+0.60%)
Aug 05, 2016 11.70 11.87 11.70 11.86 321,570 +0.13(+1.07%)
Aug 04, 2016 11.79 11.95 11.70 11.73 363,646 -0.07(-0.60%)
Aug 03, 2016 11.66 11.90 11.66 11.80 280,210 +0.14(+1.22%)
Aug 02, 2016 11.78 12.00 11.66 11.66 519,728 -0.10(-0.87%)
Aug 01, 2016 11.89 11.93 11.71 11.76 337,518 -0.06(-0.47%)
Jul 29, 2016 11.81 11.99 11.73 11.82 924,274 +0.01(+0.07%)
Jul 28, 2016 11.88 11.92 11.70 11.81 406,555 -0.08(-0.66%)
Jul 27, 2016 11.96 12.01 11.74 11.89 523,811 -0.07(-0.59%)
Jul 26, 2016 11.78 12.17 11.65 11.96 1,141,003 +0.41(+3.55%)
Jul 25, 2016 11.75 11.75 11.45 11.55 483,077 -0.09(-0.74%)
Jul 22, 2016 11.56 11.64 11.51 11.63 222,491 +0.08(+0.68%)
Jul 21, 2016 11.57 11.80 11.55 11.56 306,162 +0.01(+0.07%)
Jul 20, 2016 11.56 11.57 11.37 11.55 338,324 +0.02(+0.20%)
Jul 19, 2016 11.66 11.67 11.50 11.52 266,998 -0.09(-0.75%)
Jul 18, 2016 11.69 11.73 11.49 11.61 377,877 -0.03(-0.24%)
Jul 15, 2016 11.65 11.73 11.55 11.64 530,044 +0.03(+0.26%)
Jul 14, 2016 11.79 11.90 11.45 11.61 505,628 -0.12(-0.98%)
Jul 13, 2016 11.52 11.75 11.50 11.72 614,426 +0.22(+1.87%)
Jul 12, 2016 11.18 11.53 11.18 11.51 591,041 +0.44(+3.96%)
Jul 11, 2016 10.91 11.21 10.91 11.07 369,778 +0.20(+1.84%)
Jul 08, 2016 10.82 10.89 10.73 10.87 363,939 +0.14(+1.29%)
Jul 07, 2016 10.69 10.88 10.64 10.73 328,961 +0.09(+0.87%)
Jul 06, 2016 10.64 10.72 10.46 10.64 288,089 -0.01(-0.07%)
Jul 05, 2016 10.89 10.89 10.58 10.65 334,950 -0.29(-2.67%)
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.