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 (%)
Oct 31, 2014 14.11 14.20 13.71 13.81 255,926 -0.16(-1.11%)
Oct 30, 2014 14.02 14.08 13.81 13.96 260,318 -0.06(-0.43%)
Oct 29, 2014 13.73 14.03 13.68 14.03 308,371 +0.33(+2.42%)
Oct 28, 2014 13.49 13.78 13.34 13.69 250,350 +0.29(+2.17%)
Oct 27, 2014 13.52 13.57 13.57 13.40 190,892 -0.16(-1.20%)
Oct 24, 2014 13.61 13.68 13.38 13.57 194,478 -0.04(-0.30%)
Oct 23, 2014 13.59 13.91 13.56 13.61 349,145 +0.18(+1.31%)
Oct 22, 2014 13.57 13.93 13.42 13.43 546,923 +0.25(+1.90%)
Oct 21, 2014 13.06 13.38 13.05 13.18 262,778 +0.20(+1.57%)
Oct 20, 2014 12.72 12.99 12.55 12.98 303,391 +0.26(+2.02%)
Oct 17, 2014 12.70 13.15 12.60 12.72 362,613 +0.07(+0.54%)
Oct 16, 2014 11.85 12.77 11.61 12.65 624,106 +0.67(+5.62%)
Oct 15, 2014 11.55 12.04 11.16 11.98 968,103 +0.23(+1.92%)
Oct 14, 2014 11.93 12.00 11.35 11.75 1,505,104 -0.22(-1.83%)
Oct 13, 2014 12.95 13.09 11.81 11.97 810,553 -0.94(-7.30%)
Oct 10, 2014 13.03 13.19 12.79 12.91 505,811 -0.18(-1.37%)
Oct 09, 2014 13.40 13.50 12.99 13.09 462,983 -0.38(-2.81%)
Oct 08, 2014 13.62 13.66 13.18 13.47 581,880 -0.19(-1.41%)
Oct 07, 2014 13.86 13.91 13.52 13.66 278,186 -0.30(-2.14%)
Oct 06, 2014 14.03 14.21 13.80 13.96 188,186 -0.11(-0.80%)
Oct 03, 2014 13.98 14.18 13.92 14.08 257,639 +0.15(+1.05%)
Oct 02, 2014 14.03 14.10 13.61 13.93 388,033 -0.09(-0.66%)
Oct 01, 2014 14.20 14.24 14.01 14.02 295,669 -0.25(-1.77%)
Sep 30, 2014 14.40 14.54 14.24 14.28 222,564 -0.18(-1.24%)
Sep 29, 2014 14.55 14.63 14.38 14.45 265,148 -0.21(-1.40%)
Sep 26, 2014 14.67 14.69 14.55 14.66 224,108 +0.07(+0.50%)
Sep 25, 2014 14.78 14.79 14.49 14.59 229,486 -0.23(-1.57%)
Sep 24, 2014 14.91 14.95 14.78 14.82 158,267 -0.04(-0.27%)
Sep 23, 2014 14.90 15.05 14.80 14.86 172,839 -0.05(-0.31%)
Sep 22, 2014 15.24 15.24 14.84 14.91 214,863 -0.37(-2.39%)
Sep 19, 2014 15.37 15.37 15.17 15.27 114,542 -0.02(-0.13%)
Sep 18, 2014 15.34 15.38 15.22 15.29 134,426 +0.03(+0.22%)
Sep 17, 2014 15.14 15.30 15.14 15.26 144,379 +0.14(+0.92%)
Sep 16, 2014 15.03 15.23 14.94 15.12 295,681 +0.21(+1.43%)
Sep 15, 2014 15.14 15.14 14.81 14.91 212,529 -0.19(-1.23%)
Sep 12, 2014 15.13 15.23 15.02 15.09 152,090 -0.05(-0.31%)
Sep 11, 2014 15.06 15.20 15.03 15.14 149,471 -0.05(-0.31%)
Sep 10, 2014 15.07 15.20 14.97 15.19 129,359 +0.07(+0.48%)
Sep 09, 2014 15.29 15.29 15.05 15.11 164,652 -0.15(-1.00%)
Sep 08, 2014 15.22 15.34 15.19 15.26 108,741 -0.01(-0.04%)
Sep 05, 2014 15.27 15.32 15.07 15.27 168,772 +0.04(+0.26%)
Sep 04, 2014 15.28 15.28 15.21 15.23 256,074 -0.07(-0.43%)
Sep 03, 2014 15.38 15.48 15.29 15.30 184,966 -0.08(-0.52%)
Sep 02, 2014 15.44 15.44 15.44 15.38 84,156 -0.01(-0.09%)
Aug 29, 2014 15.35 15.39 15.39 15.39 74,851 +0.05(+0.30%)
Aug 28, 2014 15.21 15.39 15.20 15.34 103,784 +0.05(+0.30%)
Aug 27, 2014 15.30 15.42 15.26 15.30 135,504 +0.03(+0.17%)
Aug 26, 2014 15.37 15.40 15.19 15.27 132,606 -0.02(-0.13%)
Aug 25, 2014 15.45 15.46 15.19 15.29 168,503 -0.14(-0.90%)
Aug 22, 2014 15.43 15.50 15.37 15.43 144,304 -0.09(-0.56%)
Aug 21, 2014 15.35 15.57 15.35 15.52 171,073 +0.14(+0.91%)
Aug 20, 2014 15.30 15.42 15.28 15.38 137,514 +0.07(+0.43%)
Aug 19, 2014 15.34 15.45 15.22 15.31 193,299 -0.05(-0.35%)
Aug 18, 2014 15.24 15.40 15.19 15.36 282,364 +0.17(+1.09%)
Aug 15, 2014 15.18 15.21 15.05 15.20 178,082 +0.03(+0.18%)
Aug 14, 2014 15.07 15.26 15.05 15.17 158,170 +0.14(+0.93%)
Aug 13, 2014 15.02 15.09 14.94 15.03 172,824 +0.02(+0.13%)
Aug 12, 2014 14.89 15.07 14.86 15.01 178,445 +0.11(+0.76%)
Aug 11, 2014 14.85 15.10 14.85 14.90 211,124 +0.05(+0.36%)
Aug 08, 2014 14.67 14.81 14.62 14.85 194,574 +0.15(+1.04%)
Aug 07, 2014 14.75 14.82 14.59 14.69 195,527 -0.05(-0.36%)
Aug 06, 2014 14.74 14.89 14.72 14.75 154,806 -0.03(-0.18%)
Aug 05, 2014 14.84 15.03 14.73 14.77 432,500 -0.11(-0.71%)
Aug 04, 2014 15.05 15.12 14.84 14.88 288,015 -0.11(-0.75%)
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.