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, 2016 10.06 10.14 9.898 10.03 788,937 -0.11(-1.12%)
Oct 28, 2016 10.27 10.30 10.06 10.14 413,219 -0.14(-1.34%)
Oct 27, 2016 10.27 10.34 10.21 10.28 447,236 +0.00(+0.00%)
Oct 26, 2016 10.38 10.42 10.23 10.28 511,443 -0.09(-0.86%)
Oct 25, 2016 10.31 10.52 10.30 10.37 369,038 +0.04(+0.39%)
Oct 24, 2016 10.32 10.37 10.27 10.33 470,899 +0.02(+0.24%)
Oct 21, 2016 10.43 10.43 10.19 10.31 439,776 -0.14(-1.32%)
Oct 20, 2016 10.38 10.47 10.31 10.44 335,508 +0.06(+0.62%)
Oct 19, 2016 10.34 10.48 10.27 10.38 344,966 +0.04(+0.39%)
Oct 18, 2016 10.52 10.52 10.19 10.34 705,835 +0.02(+0.20%)
Oct 17, 2016 10.49 10.54 10.25 10.32 757,927 -0.17(-1.65%)
Oct 14, 2016 10.52 10.63 10.41 10.49 559,789 +0.05(+0.45%)
Oct 13, 2016 10.43 10.49 10.30 10.45 889,960 -0.01(-0.08%)
Oct 12, 2016 10.49 10.52 10.41 10.45 314,156 -0.02(-0.15%)
Oct 11, 2016 10.72 10.72 10.44 10.47 609,154 -0.09(-0.89%)
Oct 10, 2016 10.48 10.67 10.46 10.56 339,102 +0.19(+1.82%)
Oct 07, 2016 10.56 10.58 10.36 10.37 518,817 -0.16(-1.50%)
Oct 06, 2016 10.43 10.55 10.39 10.53 302,694 +0.09(+0.91%)
Oct 05, 2016 10.46 10.56 10.41 10.44 339,997 +0.01(+0.08%)
Oct 04, 2016 10.76 10.77 10.41 10.43 526,123 -0.32(-2.93%)
Oct 03, 2016 10.50 10.76 10.41 10.74 457,031 +0.24(+2.33%)
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%)
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.