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, 2019 9.018 9.085 8.822 8.894 661,721 -0.11(-1.17%)
Jan 30, 2019 8.999 9.085 8.913 8.999 586,163 +0.06(+0.64%)
Jan 29, 2019 9.038 9.085 8.818 8.942 809,451 -0.08(-0.85%)
Jan 28, 2019 8.961 9.133 8.712 9.018 765,447 -0.02(-0.21%)
Jan 25, 2019 8.990 9.038 8.865 9.038 792,280 +0.24(+2.72%)
Jan 24, 2019 8.550 8.875 8.531 8.798 610,921 +0.26(+3.02%)
Jan 23, 2019 8.531 8.607 8.416 8.540 502,479 +0.04(+0.45%)
Jan 22, 2019 8.674 8.693 8.483 8.502 362,184 -0.26(-2.95%)
Jan 18, 2019 8.665 8.827 8.655 8.760 522,924 +0.15(+1.78%)
Jan 17, 2019 8.607 8.684 8.483 8.607 327,590 -0.05(-0.55%)
Jan 16, 2019 8.712 8.770 8.540 8.655 373,584 -0.04(-0.44%)
Jan 15, 2019 8.483 8.708 8.464 8.693 358,626 +0.16(+1.91%)
Jan 14, 2019 8.894 8.990 8.512 8.531 601,716 -0.37(-4.19%)
Jan 11, 2019 8.837 8.990 8.822 8.904 690,017 +0.03(+0.38%)
Jan 10, 2019 8.898 9.153 8.832 8.870 1,137,573 -0.03(-0.32%)
Jan 09, 2019 8.700 8.898 8.600 8.898 1,134,863 +0.28(+3.29%)
Jan 08, 2019 8.549 8.757 8.446 8.615 874,224 +0.16(+1.90%)
Jan 07, 2019 8.068 8.474 7.964 8.455 723,067 +0.40(+4.92%)
Jan 04, 2019 7.851 8.191 7.832 8.059 485,250 +0.36(+4.66%)
Jan 03, 2019 7.672 7.832 7.568 7.700 513,833 +0.01(+0.12%)
Jan 02, 2019 7.294 7.733 7.174 7.691 639,488 +0.30(+4.09%)
Dec 31, 2018 7.559 7.596 7.294 7.389 521,917 -0.09(-1.26%)
Dec 28, 2018 7.474 7.606 7.360 7.483 1,002,187 +0.08(+1.15%)
Dec 27, 2018 7.341 7.408 7.077 7.398 569,756 -0.06(-0.76%)
Dec 26, 2018 6.992 7.464 6.964 7.455 626,510 +0.47(+6.76%)
Dec 24, 2018 7.096 7.181 6.936 6.983 657,033 -0.13(-1.86%)
Dec 21, 2018 7.275 7.549 7.044 7.115 1,017,659 -0.16(-2.20%)
Dec 20, 2018 7.360 7.549 7.134 7.275 873,157 -0.11(-1.53%)
Dec 19, 2018 7.917 8.068 7.360 7.389 1,609,764 -0.51(-6.45%)
Dec 18, 2018 8.068 8.257 7.870 7.898 887,617 -0.19(-2.33%)
Dec 17, 2018 8.719 8.814 8.049 8.087 5,286,162 -0.63(-7.25%)
Dec 14, 2018 8.832 9.012 8.691 8.719 729,094 -0.15(-1.70%)
Dec 13, 2018 9.172 9.195 8.785 8.870 627,146 -0.26(-2.89%)
Dec 12, 2018 9.012 9.182 8.955 9.134 742,941 +0.24(+2.65%)
Dec 11, 2018 8.917 9.040 8.870 8.898 483,860 +0.11(+1.29%)
Dec 10, 2018 8.917 8.936 8.710 8.785 687,798 -0.16(-1.79%)
Dec 07, 2018 8.842 9.200 8.842 8.946 773,603 +0.08(+0.85%)
Dec 06, 2018 9.059 9.059 8.540 8.870 1,219,646 -0.27(-2.99%)
Dec 04, 2018 9.200 9.257 9.012 9.144 805,289 -0.03(-0.31%)
Dec 03, 2018 9.172 9.333 9.078 9.172 777,202 +0.20(+2.21%)
Nov 30, 2018 9.049 9.144 8.870 8.974 632,553 -0.12(-1.35%)
Nov 29, 2018 8.974 9.233 8.965 9.097 888,480 +0.13(+1.47%)
Nov 28, 2018 8.965 9.059 8.795 8.965 757,681 +0.02(+0.21%)
Nov 27, 2018 8.757 8.965 8.757 8.946 619,359 +0.20(+2.27%)
Nov 26, 2018 8.530 8.785 8.530 8.748 543,220 +0.25(+3.00%)
Nov 23, 2018 8.587 8.672 8.427 8.493 284,431 -0.19(-2.17%)
Nov 21, 2018 8.681 8.681 8.681 0 +0.17(+2.00%)
Nov 20, 2018 8.965 9.002 8.172 8.512 1,021,627 -0.44(-4.95%)
Nov 19, 2018 8.898 9.106 8.814 8.955 1,142,787 +0.08(+0.85%)
Nov 16, 2018 8.832 8.969 8.823 8.880 387,755 -0.06(-0.63%)
Nov 15, 2018 8.927 9.002 8.795 8.936 450,656 +0.08(+0.85%)
Nov 14, 2018 8.927 9.087 8.790 8.861 502,060 -0.02(-0.21%)
Nov 13, 2018 8.870 9.139 8.861 8.880 637,208 +0.08(+0.86%)
Nov 12, 2018 8.823 8.983 8.691 8.804 763,997 +0.06(+0.65%)
Nov 09, 2018 8.823 8.851 8.530 8.748 841,956 -0.17(-1.90%)
Nov 08, 2018 9.049 9.144 8.823 8.917 477,497 -0.12(-1.36%)
Nov 07, 2018 9.248 9.361 8.936 9.040 682,792 -0.10(-1.14%)
Nov 06, 2018 9.229 9.285 9.059 9.144 727,504 -0.05(-0.51%)
Nov 05, 2018 8.983 9.200 8.880 9.191 1,144,494 +0.21(+2.31%)
Nov 02, 2018 9.153 9.436 8.785 8.983 1,830,897 -0.17(-1.86%)
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.