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 (%)
Jan 31, 2018 6.651 6.651 6.317 6.426 1,752,807 -0.22(-3.26%)
Jan 30, 2018 6.642 6.696 6.588 6.642 1,098,929 -0.04(-0.54%)
Jan 29, 2018 6.913 6.976 6.651 6.678 1,359,728 -0.28(-4.02%)
Jan 26, 2018 6.904 6.967 6.805 6.958 1,912,262 +0.01(+0.13%)
Jan 25, 2018 6.660 6.949 6.615 6.949 2,458,046 +0.34(+5.19%)
Jan 24, 2018 6.471 6.669 6.417 6.606 3,368,052 +0.37(+5.93%)
Jan 23, 2018 6.236 6.299 6.119 6.236 1,654,992 -0.07(-1.14%)
Jan 22, 2018 6.128 6.317 6.101 6.308 1,069,832 +0.15(+2.49%)
Jan 19, 2018 6.173 6.182 5.911 6.155 2,194,795 -0.02(-0.37%)
Jan 18, 2018 6.204 6.266 6.124 6.178 1,145,984 -0.02(-0.29%)
Jan 17, 2018 6.319 6.364 6.151 6.195 1,536,320 -0.12(-1.83%)
Jan 16, 2018 6.461 6.488 6.266 6.310 1,506,153 -0.14(-2.20%)
Jan 12, 2018 6.452 6.452 6.452 0 -0.01(-0.14%)
Jan 11, 2018 6.328 6.514 6.310 6.461 1,716,017 +0.13(+2.10%)
Jan 10, 2018 6.337 6.328 1,062,031 +0.12(+2.00%)
Jan 09, 2018 6.426 6.452 6.160 6.204 1,447,344 -0.19(-3.05%)
Jan 08, 2018 6.302 6.426 6.231 6.399 1,254,161 +0.11(+1.69%)
Jan 05, 2018 6.346 6.426 6.222 6.293 1,367,580 -0.04(-0.56%)
Jan 04, 2018 6.275 6.399 6.107 6.328 2,057,756 +0.08(+1.28%)
Jan 03, 2018 6.319 6.443 6.240 6.248 1,330,386 -0.04(-0.70%)
Jan 02, 2018 6.009 6.377 6.009 6.293 1,843,505 +0.31(+5.19%)
Dec 29, 2017 5.983 5.983 5.983 0 -0.08(-1.32%)
Dec 28, 2017 6.000 6.098 5.983 6.062 744,385 +0.05(+0.88%)
Dec 27, 2017 6.089 6.178 5.983 6.009 1,108,015 -0.09(-1.45%)
Dec 26, 2017 6.293 6.360 6.080 6.098 1,392,918 -0.19(-3.10%)
Dec 22, 2017 6.213 6.337 6.151 6.293 1,430,517 +0.07(+1.14%)
Dec 21, 2017 6.009 6.275 5.991 6.222 1,913,249 +0.24(+4.00%)
Dec 20, 2017 5.947 6.062 5.903 5.983 1,664,154 +0.04(+0.75%)
Dec 19, 2017 5.770 6.142 5.770 5.938 3,433,843 +0.22(+3.88%)
Dec 18, 2017 5.274 5.796 5.247 5.717 3,548,343 +0.50(+9.51%)
Dec 15, 2017 5.265 5.362 5.176 5.220 3,522,244 +0.02(+0.34%)
Dec 14, 2017 5.211 5.282 5.185 5.203 897,207 +0.00(+0.00%)
Dec 13, 2017 5.229 5.300 5.185 5.203 1,011,297 -0.04(-0.84%)
Dec 12, 2017 5.309 5.331 5.167 5.247 1,325,652 -0.06(-1.17%)
Dec 11, 2017 5.220 5.342 5.220 5.309 1,893,117 +0.12(+2.39%)
Dec 08, 2017 5.167 5.229 5.141 5.185 841,068 +0.05(+1.04%)
Dec 07, 2017 5.114 5.141 4.990 5.132 1,138,548 +0.04(+0.70%)
Dec 06, 2017 5.220 5.265 5.056 5.096 1,544,700 -0.12(-2.38%)
Dec 05, 2017 5.309 5.340 5.203 5.220 1,300,775 -0.08(-1.51%)
Dec 04, 2017 5.274 5.362 5.256 5.300 1,405,781 +0.04(+0.84%)
Dec 01, 2017 5.238 5.362 5.220 5.256 1,473,685 +0.05(+1.02%)
Nov 30, 2017 5.291 5.149 5.203 1,668,927 +0.02(+0.34%)
Nov 29, 2017 5.167 5.238 5.158 5.185 892,075 +0.03(+0.52%)
Nov 28, 2017 5.229 5.256 5.123 5.158 1,528,375 -0.06(-1.19%)
Nov 27, 2017 5.309 5.318 5.220 5.220 867,916 -0.10(-1.83%)
Nov 24, 2017 5.353 5.353 5.282 5.318 412,661 +0.02(+0.33%)
Nov 22, 2017 5.176 5.352 5.167 5.300 1,235,754 +0.12(+2.22%)
Nov 21, 2017 5.265 5.309 5.167 5.185 737,453 -0.03(-0.51%)
Nov 20, 2017 5.229 5.238 5.132 5.211 1,026,249 -0.02(-0.34%)
Nov 17, 2017 5.194 5.282 5.158 5.229 988,392 +0.04(+0.85%)
Nov 16, 2017 5.123 5.220 5.096 5.185 1,182,748 +0.06(+1.21%)
Nov 15, 2017 5.079 5.163 4.999 5.123 1,264,901 -0.04(-0.86%)
Nov 14, 2017 5.211 5.318 5.087 5.167 2,138,959 -0.03(-0.51%)
Nov 13, 2017 5.406 5.406 5.194 5.194 2,124,334 -0.23(-4.25%)
Nov 10, 2017 5.495 5.522 5.415 5.424 1,154,818 -0.07(-1.29%)
Nov 09, 2017 5.513 5.619 5.464 5.495 1,308,861 -0.04(-0.64%)
Nov 08, 2017 5.513 5.566 5.424 5.531 1,442,662 +0.01(+0.16%)
Nov 07, 2017 5.805 5.833 5.486 5.522 2,346,622 -0.27(-4.59%)
Nov 06, 2017 5.663 5.805 5.641 5.788 1,555,544 +0.16(+2.83%)
Nov 03, 2017 5.610 5.708 5.495 5.628 1,766,304 +0.00(+0.00%)
Nov 02, 2017 5.983 5.991 5.548 5.628 2,687,185 -0.33(-5.51%)
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.