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 (%)
Dec 31, 2014 12.30 12.20 12.20 12.20 378,033 -0.17(-1.37%)
Dec 30, 2014 12.27 12.39 12.18 12.37 396,304 +0.07(+0.61%)
Dec 29, 2014 12.47 12.60 12.24 12.29 317,803 -0.24(-1.89%)
Dec 26, 2014 12.70 12.71 12.36 12.53 279,874 -0.20(-1.59%)
Dec 24, 2014 12.90 12.73 12.73 12.73 120,249 -0.19(-1.47%)
Dec 23, 2014 12.82 13.00 12.72 12.92 181,008 +0.15(+1.17%)
Dec 22, 2014 12.64 12.81 12.48 12.77 334,771 +0.07(+0.59%)
Dec 19, 2014 12.89 12.93 12.56 12.70 410,567 -0.16(-1.26%)
Dec 18, 2014 12.78 12.94 12.71 12.86 252,057 +0.20(+1.55%)
Dec 17, 2014 12.20 12.83 12.20 12.67 323,929 +0.47(+3.83%)
Dec 16, 2014 12.10 12.56 12.02 12.20 372,313 -0.02(-0.17%)
Dec 15, 2014 12.58 12.65 12.20 12.22 416,476 -0.23(-1.85%)
Dec 12, 2014 12.50 12.67 12.38 12.45 428,225 -0.22(-1.76%)
Dec 11, 2014 12.68 12.98 12.62 12.67 213,022 +0.01(+0.05%)
Dec 10, 2014 12.94 12.95 12.64 12.67 259,739 -0.41(-3.11%)
Dec 09, 2014 12.84 13.14 12.83 13.07 255,903 +0.05(+0.36%)
Dec 08, 2014 13.29 13.29 12.88 13.02 353,482 -0.30(-2.29%)
Dec 05, 2014 13.32 13.43 13.28 13.33 162,613 -0.02(-0.15%)
Dec 04, 2014 13.27 13.47 13.17 13.35 155,733 +0.01(+0.10%)
Dec 03, 2014 13.13 13.55 13.13 13.34 283,671 +0.14(+1.08%)
Dec 02, 2014 13.14 13.34 13.14 13.19 268,586 +0.02(+0.15%)
Dec 01, 2014 13.48 13.48 13.08 13.17 481,938 -0.40(-2.94%)
Nov 28, 2014 13.87 13.87 13.45 13.57 220,005 -0.32(-2.29%)
Nov 26, 2014 13.80 13.89 13.89 13.89 241,238 +0.11(+0.79%)
Nov 25, 2014 13.80 13.82 13.60 13.78 214,195 +0.07(+0.49%)
Nov 24, 2014 13.59 13.76 13.55 13.71 244,968 +0.12(+0.85%)
Nov 21, 2014 13.76 13.85 13.57 13.60 226,041 -0.01(-0.10%)
Nov 20, 2014 13.53 13.71 13.44 13.61 191,634 +0.03(+0.25%)
Nov 19, 2014 13.50 13.62 13.40 13.58 184,782 +0.06(+0.45%)
Nov 18, 2014 13.50 13.60 13.40 13.52 237,673 +0.02(+0.15%)
Nov 17, 2014 13.38 13.50 13.23 13.50 290,063 +0.03(+0.20%)
Nov 14, 2014 13.40 13.47 13.25 13.47 176,414 +0.07(+0.56%)
Nov 13, 2014 13.63 13.63 13.27 13.40 233,882 -0.26(-1.88%)
Nov 12, 2014 13.50 13.71 13.49 13.65 165,903 +0.05(+0.40%)
Nov 11, 2014 13.63 13.75 13.47 13.60 205,768 -0.05(-0.40%)
Nov 10, 2014 13.74 13.84 13.61 13.65 143,909 -0.03(-0.25%)
Nov 07, 2014 13.57 13.81 13.52 13.69 161,224 +0.14(+1.05%)
Nov 06, 2014 13.42 13.62 13.39 13.55 196,903 +0.08(+0.60%)
Nov 05, 2014 13.65 13.67 13.24 13.46 264,977 -0.15(-1.09%)
Nov 04, 2014 13.90 14.10 13.48 13.61 301,163 -0.30(-2.19%)
Nov 03, 2014 13.80 13.96 13.64 13.92 251,762 +0.11(+0.78%)
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%)
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.