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, 2020 12.23 12.43 12.01 12.07 532,000 -0.29(-2.35%)
Jan 30, 2020 12.34 12.40 12.13 12.36 682,641 -0.16(-1.28%)
Jan 29, 2020 12.53 12.71 12.39 12.52 416,100 +0.06(+0.48%)
Jan 28, 2020 12.22 12.51 12.14 12.46 644,232 +0.28(+2.30%)
Jan 27, 2020 12.02 12.26 11.67 12.18 1,123,855 -0.12(-0.98%)
Jan 24, 2020 12.73 12.73 12.00 12.30 813,800 -0.42(-3.30%)
Jan 23, 2020 12.87 12.96 11.87 12.72 1,335,959 -0.52(-3.93%)
Jan 22, 2020 13.91 13.96 13.14 13.24 975,913 -0.66(-4.75%)
Jan 21, 2020 13.95 14.17 13.86 13.90 554,564 -0.18(-1.28%)
Jan 17, 2020 14.13 14.15 14.00 14.08 401,800 -0.03(-0.21%)
Jan 16, 2020 14.32 14.38 14.07 14.11 376,130 -0.19(-1.29%)
Jan 15, 2020 14.22 14.43 14.10 14.29 765,032 -0.09(-0.62%)
Jan 14, 2020 14.13 14.49 14.04 14.38 745,672 +0.23(+1.61%)
Jan 13, 2020 13.88 14.23 13.84 14.16 577,977 +0.23(+1.64%)
Jan 10, 2020 13.91 14.03 13.73 13.93 420,949 -0.04(-0.28%)
Jan 09, 2020 13.79 13.98 13.67 13.97 954,140 +0.20(+1.44%)
Jan 08, 2020 14.02 14.07 13.63 13.77 889,420 -0.27(-1.91%)
Jan 07, 2020 14.08 14.10 13.92 14.04 644,457 -0.01(-0.07%)
Jan 06, 2020 13.91 14.06 13.76 14.05 857,683 +0.14(+1.00%)
Jan 03, 2020 13.93 14.01 13.82 13.91 605,851 -0.08(-0.57%)
Jan 02, 2020 14.18 14.18 13.79 13.99 586,005 -0.10(-0.70%)
Dec 31, 2019 14.06 14.21 14.05 14.09 372,831 +0.04(+0.28%)
Dec 30, 2019 14.15 14.25 14.01 14.05 525,215 -0.14(-0.98%)
Dec 27, 2019 14.29 14.33 14.11 14.19 545,629 -0.05(-0.35%)
Dec 26, 2019 14.32 14.37 14.15 14.24 369,731 -0.03(-0.21%)
Dec 24, 2019 14.20 14.29 14.11 14.27 227,673 +0.15(+1.05%)
Dec 23, 2019 14.08 14.29 14.06 14.12 489,526 +0.10(+0.71%)
Dec 20, 2019 14.28 14.29 13.99 14.02 481,877 -0.20(-1.39%)
Dec 19, 2019 13.86 14.24 13.85 14.22 655,554 +0.38(+2.72%)
Dec 18, 2019 13.66 13.88 13.51 13.84 770,512 +0.09(+0.65%)
Dec 17, 2019 13.93 14.03 13.66 13.75 774,066 -0.27(-1.91%)
Dec 16, 2019 14.11 14.30 13.96 14.02 568,523 +0.00(+0.00%)
Dec 13, 2019 13.99 14.10 13.82 14.02 755,246 +0.01(+0.07%)
Dec 12, 2019 13.75 14.06 13.72 14.01 746,723 +0.24(+1.73%)
Dec 11, 2019 13.65 13.92 13.65 13.77 741,714 +0.12(+0.87%)
Dec 10, 2019 13.32 13.70 13.23 13.65 797,121 +0.32(+2.38%)
Dec 09, 2019 13.13 13.43 13.01 13.33 728,550 +0.19(+1.43%)
Dec 06, 2019 12.84 13.30 12.72 13.15 2,168,094 +0.43(+3.35%)
Dec 05, 2019 12.16 12.74 12.16 12.72 988,079 +0.60(+4.99%)
Dec 04, 2019 11.88 12.14 11.84 12.11 1,023,989 +0.35(+2.95%)
Dec 03, 2019 11.58 11.81 11.35 11.77 891,448 +0.05(+0.42%)
Dec 02, 2019 11.63 11.82 11.62 11.72 687,825 +0.07(+0.60%)
Nov 29, 2019 11.70 11.82 11.62 11.65 499,025 -0.04(-0.34%)
Nov 27, 2019 11.23 11.70 11.20 11.69 926,834 +0.47(+4.15%)
Nov 26, 2019 11.06 11.41 11.03 11.22 949,857 +0.09(+0.80%)
Nov 25, 2019 11.33 11.41 11.08 11.13 769,128 -0.18(-1.58%)
Nov 22, 2019 11.33 11.40 11.21 11.31 774,413 +0.05(+0.44%)
Nov 21, 2019 11.06 11.40 10.96 11.26 1,150,282 +0.03(+0.26%)
Nov 20, 2019 11.09 11.30 10.93 11.23 680,991 +0.13(+1.16%)
Nov 19, 2019 10.90 11.21 10.78 11.10 903,743 +0.25(+2.28%)
Nov 18, 2019 10.90 11.03 10.79 10.86 635,828 -0.04(-0.36%)
Nov 15, 2019 10.81 11.09 10.73 10.89 670,512 +0.22(+2.04%)
Nov 14, 2019 10.76 10.76 10.38 10.68 1,019,879 -0.21(-1.91%)
Nov 13, 2019 10.86 10.99 10.84 10.88 919,860 -0.01(-0.09%)
Nov 12, 2019 10.84 11.13 10.81 10.89 472,895 +0.11(+1.01%)
Nov 11, 2019 10.59 10.84 10.46 10.79 633,382 +0.19(+1.78%)
Nov 08, 2019 10.61 10.78 10.38 10.60 1,010,055 -0.15(-1.38%)
Nov 07, 2019 10.99 11.31 10.50 10.75 803,401 -0.48(-4.24%)
Nov 06, 2019 11.30 11.40 11.16 11.22 606,550 -0.09(-0.79%)
Nov 05, 2019 11.19 11.36 11.08 11.31 901,522 +0.17(+1.51%)
Nov 04, 2019 11.14 11.20 10.99 11.14 354,680 +0.07(+0.63%)
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.