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 (%)
Nov 30, 2017 5.291 5.149 5.203 1,668,927 +0.02(+0.34%)
Nov 29, 2017 5.167 5.238 5.158 5.185 892,075 +0.03(+0.52%)
Nov 28, 2017 5.229 5.256 5.123 5.158 1,528,375 -0.06(-1.19%)
Nov 27, 2017 5.309 5.318 5.220 5.220 867,916 -0.10(-1.83%)
Nov 24, 2017 5.353 5.353 5.282 5.318 412,661 +0.02(+0.33%)
Nov 22, 2017 5.176 5.352 5.167 5.300 1,235,754 +0.12(+2.22%)
Nov 21, 2017 5.265 5.309 5.167 5.185 737,453 -0.03(-0.51%)
Nov 20, 2017 5.229 5.238 5.132 5.211 1,026,249 -0.02(-0.34%)
Nov 17, 2017 5.194 5.282 5.158 5.229 988,392 +0.04(+0.85%)
Nov 16, 2017 5.123 5.220 5.096 5.185 1,182,748 +0.06(+1.21%)
Nov 15, 2017 5.079 5.163 4.999 5.123 1,264,901 -0.04(-0.86%)
Nov 14, 2017 5.211 5.318 5.087 5.167 2,138,959 -0.03(-0.51%)
Nov 13, 2017 5.406 5.406 5.194 5.194 2,124,334 -0.23(-4.25%)
Nov 10, 2017 5.495 5.522 5.415 5.424 1,154,818 -0.07(-1.29%)
Nov 09, 2017 5.513 5.619 5.464 5.495 1,308,861 -0.04(-0.64%)
Nov 08, 2017 5.513 5.566 5.424 5.531 1,442,662 +0.01(+0.16%)
Nov 07, 2017 5.805 5.833 5.486 5.522 2,346,622 -0.27(-4.59%)
Nov 06, 2017 5.663 5.805 5.641 5.788 1,555,544 +0.16(+2.83%)
Nov 03, 2017 5.610 5.708 5.495 5.628 1,766,304 +0.00(+0.00%)
Nov 02, 2017 5.983 5.991 5.548 5.628 2,687,185 -0.33(-5.51%)
Nov 01, 2017 6.204 6.310 5.947 5.956 2,141,172 -0.25(-4.00%)
Oct 31, 2017 6.204 6.328 6.053 6.204 1,322,672 +0.00(+0.00%)
Oct 30, 2017 6.266 6.381 6.186 6.204 922,922 -0.06(-0.99%)
Oct 27, 2017 6.027 6.275 6.009 6.266 1,126,737 +0.18(+2.91%)
Oct 26, 2017 6.213 6.222 6.053 6.089 1,021,562 -0.07(-1.15%)
Oct 25, 2017 6.266 6.275 5.956 6.160 2,134,971 -0.15(-2.39%)
Oct 24, 2017 6.523 6.536 6.293 6.310 1,620,788 -0.18(-2.73%)
Oct 23, 2017 6.559 6.559 6.435 6.488 636,202 -0.03(-0.41%)
Oct 20, 2017 6.647 6.647 6.435 6.514 966,346 -0.11(-1.61%)
Oct 19, 2017 6.559 6.656 6.408 6.621 1,145,302 +0.04(+0.61%)
Oct 18, 2017 6.572 6.712 6.424 6.581 1,387,074 +0.04(+0.67%)
Oct 17, 2017 6.380 6.685 6.345 6.537 1,844,056 -0.09(-1.32%)
Oct 16, 2017 6.337 6.703 6.337 6.624 1,526,304 +0.33(+5.26%)
Oct 13, 2017 6.424 6.424 6.241 6.293 949,363 -0.07(-1.10%)
Oct 12, 2017 6.450 6.476 6.289 6.363 803,679 -0.06(-0.95%)
Oct 11, 2017 6.293 6.459 6.276 6.424 1,199,675 +0.12(+1.94%)
Oct 10, 2017 6.145 6.598 6.145 6.302 2,640,836 +0.18(+2.99%)
Oct 09, 2017 6.032 6.145 6.006 6.119 441,859 +0.11(+1.89%)
Oct 06, 2017 6.058 6.084 5.936 6.006 1,084,566 -0.04(-0.72%)
Oct 05, 2017 6.136 6.174 6.032 6.049 918,504 -0.08(-1.28%)
Oct 04, 2017 6.232 6.337 6.101 6.128 1,040,671 -0.03(-0.42%)
Oct 03, 2017 6.128 6.232 6.110 6.154 803,768 -0.06(-0.98%)
Oct 02, 2017 6.215 6.241 6.101 6.215 636,649 +0.03(+0.56%)
Sep 29, 2017 6.223 6.267 6.171 6.180 473,005 -0.03(-0.56%)
Sep 28, 2017 6.276 6.328 6.171 6.215 545,424 -0.03(-0.56%)
Sep 27, 2017 6.232 6.354 6.189 6.250 746,535 +0.02(+0.28%)
Sep 26, 2017 6.162 6.267 6.093 6.232 654,120 +0.10(+1.56%)
Sep 25, 2017 6.145 6.398 6.110 6.136 1,002,812 +0.01(+0.14%)
Sep 22, 2017 6.206 6.250 6.067 6.128 785,677 -0.07(-1.13%)
Sep 21, 2017 6.258 6.529 6.154 6.197 1,368,420 -0.04(-0.70%)
Sep 20, 2017 6.189 6.511 6.171 6.241 1,654,241 +0.06(+0.99%)
Sep 19, 2017 6.258 6.284 6.040 6.180 1,041,910 -0.11(-1.80%)
Sep 18, 2017 6.119 6.324 6.112 6.293 1,219,107 +0.20(+3.29%)
Sep 15, 2017 5.910 6.171 5.910 6.093 3,778,352 +0.18(+3.10%)
Sep 14, 2017 6.040 6.084 5.866 5.910 1,235,106 -0.12(-2.02%)
Sep 13, 2017 6.093 6.145 6.006 6.032 916,055 -0.04(-0.72%)
Sep 12, 2017 5.962 6.206 5.927 6.075 1,177,343 +0.04(+0.72%)
Sep 11, 2017 5.962 6.202 5.823 6.032 1,667,648 +0.06(+1.02%)
Sep 08, 2017 5.997 5.997 5.844 5.971 1,435,680 -0.04(-0.72%)
Sep 07, 2017 6.093 6.189 5.971 6.014 1,124,038 -0.07(-1.15%)
Sep 06, 2017 6.101 6.154 6.006 6.084 1,263,354 -0.01(-0.14%)
Sep 05, 2017 6.345 6.345 6.036 6.093 1,739,720 -0.25(-3.98%)
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.