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, 2018 7.549 8.695 7.360 8.436 3,795,752 +1.52(+21.96%)
Oct 30, 2018 6.926 7.058 6.653 6.917 744,979 +0.12(+1.81%)
Oct 29, 2018 6.917 7.175 6.771 6.794 527,041 -0.11(-1.64%)
Oct 26, 2018 6.794 6.945 6.756 6.907 661,590 +0.11(+1.67%)
Oct 25, 2018 6.822 7.087 6.747 6.794 1,089,527 +0.03(+0.42%)
Oct 24, 2018 7.794 7.832 6.756 6.766 1,866,939 -1.01(-12.99%)
Oct 23, 2018 7.908 7.927 7.662 7.776 702,426 -0.21(-2.60%)
Oct 22, 2018 7.851 8.125 7.805 7.983 779,249 +0.12(+1.56%)
Oct 19, 2018 7.842 7.889 7.710 7.860 452,929 +0.04(+0.54%)
Oct 18, 2018 7.809 7.948 7.744 7.818 518,018 +0.00(+0.00%)
Oct 17, 2018 7.809 7.902 7.753 7.818 465,553 +0.00(+0.00%)
Oct 16, 2018 7.641 7.837 7.632 7.818 571,351 +0.18(+2.31%)
Oct 15, 2018 7.614 7.679 7.483 7.641 298,519 +0.08(+1.11%)
Oct 12, 2018 7.790 7.855 7.534 7.558 721,915 -0.16(-2.05%)
Oct 11, 2018 7.576 7.762 7.455 7.716 1,035,252 +0.11(+1.47%)
Oct 10, 2018 7.576 7.706 7.528 7.604 893,584 +0.04(+0.49%)
Oct 09, 2018 7.651 7.697 7.548 7.567 597,648 -0.08(-1.09%)
Oct 08, 2018 7.614 7.697 7.558 7.651 618,620 +0.08(+1.11%)
Oct 05, 2018 7.641 7.706 7.446 7.567 547,971 -0.10(-1.33%)
Oct 04, 2018 7.669 7.883 7.641 7.669 727,670 +0.00(+0.00%)
Oct 03, 2018 7.679 7.804 7.641 7.669 874,850 +0.03(+0.36%)
Oct 02, 2018 7.846 7.948 7.632 7.641 553,691 -0.18(-2.26%)
Oct 01, 2018 7.772 7.911 7.558 7.818 1,073,445 +0.07(+0.96%)
Sep 28, 2018 7.483 7.846 7.214 7.744 1,797,957 -0.24(-3.03%)
Sep 27, 2018 7.567 8.013 7.548 7.985 1,122,018 +0.40(+5.27%)
Sep 26, 2018 7.539 7.697 7.474 7.586 731,934 +0.08(+1.12%)
Sep 25, 2018 7.521 7.679 7.390 7.502 1,072,016 +0.00(+0.00%)
Sep 24, 2018 7.483 7.521 7.223 7.502 3,264,186 +0.01(+0.12%)
Sep 21, 2018 7.623 7.892 7.437 7.493 2,134,765 -0.14(-1.83%)
Sep 20, 2018 8.246 8.264 7.335 7.632 5,316,927 -0.88(-10.37%)
Sep 19, 2018 8.404 8.655 8.404 8.515 577,510 +0.11(+1.33%)
Sep 18, 2018 8.413 8.515 8.371 8.404 391,158 -0.01(-0.11%)
Sep 17, 2018 8.552 8.720 8.329 8.413 596,458 -0.11(-1.31%)
Sep 14, 2018 8.562 8.580 8.432 8.525 383,601 -0.04(-0.43%)
Sep 13, 2018 8.636 8.692 8.385 8.562 628,349 -0.08(-0.97%)
Sep 12, 2018 8.478 8.776 8.478 8.645 866,902 +0.27(+3.22%)
Sep 11, 2018 8.366 8.450 8.311 8.376 486,889 +0.03(+0.33%)
Sep 10, 2018 8.487 8.538 8.314 8.348 439,459 -0.08(-0.99%)
Sep 07, 2018 8.487 8.515 8.394 8.432 433,622 -0.07(-0.77%)
Sep 06, 2018 8.552 8.599 8.469 8.497 461,653 -0.02(-0.22%)
Sep 05, 2018 8.497 8.613 8.469 8.515 391,329 +0.00(+0.00%)
Sep 04, 2018 8.562 8.664 8.478 8.515 390,521 -0.06(-0.65%)
Aug 31, 2018 8.571 8.571 8.571 0 -0.08(-0.97%)
Aug 30, 2018 8.627 8.672 8.506 8.655 472,277 +0.03(+0.32%)
Aug 29, 2018 8.497 8.683 8.450 8.627 506,602 +0.12(+1.42%)
Aug 28, 2018 8.627 8.710 8.459 8.506 368,576 -0.12(-1.40%)
Aug 27, 2018 8.506 8.706 8.506 8.627 402,912 +0.10(+1.20%)
Aug 24, 2018 8.627 8.710 8.432 8.525 479,986 -0.07(-0.76%)
Aug 23, 2018 8.571 8.738 8.478 8.590 647,108 +0.02(+0.22%)
Aug 22, 2018 8.218 8.636 8.204 8.571 912,193 +0.40(+4.89%)
Aug 21, 2018 8.041 8.279 8.041 8.171 623,365 +0.14(+1.74%)
Aug 20, 2018 8.283 8.348 8.023 8.032 631,278 -0.24(-2.92%)
Aug 17, 2018 8.292 8.292 8.143 8.274 385,215 -0.01(-0.11%)
Aug 16, 2018 8.078 8.311 8.069 8.283 746,412 +0.28(+3.48%)
Aug 15, 2018 8.088 8.097 7.953 8.004 969,858 -0.08(-1.03%)
Aug 14, 2018 7.920 8.143 7.913 8.088 932,353 +0.17(+2.11%)
Aug 13, 2018 7.902 7.995 7.869 7.920 608,276 +0.04(+0.47%)
Aug 10, 2018 7.930 8.013 7.827 7.883 357,354 -0.06(-0.70%)
Aug 09, 2018 7.911 7.981 7.874 7.939 443,113 +0.05(+0.59%)
Aug 08, 2018 7.920 8.004 7.855 7.892 464,270 +0.04(+0.47%)
Aug 07, 2018 8.078 8.078 7.855 7.855 579,303 -0.19(-2.31%)
Aug 06, 2018 8.143 8.148 7.897 8.041 729,818 -0.07(-0.92%)
Aug 03, 2018 8.143 8.143 7.864 8.116 854,121 -0.03(-0.34%)
Aug 02, 2018 7.995 8.450 7.995 8.143 1,097,667 +0.19(+2.34%)
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.