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 30, 2016 7.412 7.412 7.412 0 +0.00(+0.00%)
Dec 29, 2016 7.420 7.493 7.347 7.412 766,433 +0.00(+0.00%)
Dec 28, 2016 7.177 7.566 7.177 7.412 1,113,747 +0.27(+3.75%)
Dec 27, 2016 7.177 7.217 7.112 7.144 619,532 +0.02(+0.23%)
Dec 23, 2016 7.128 7.128 7.128 0 -0.10(-1.35%)
Dec 22, 2016 7.274 7.412 7.226 7.226 668,119 -0.02(-0.34%)
Dec 21, 2016 7.266 7.309 7.112 7.250 1,068,630 -0.03(-0.45%)
Dec 20, 2016 7.396 7.461 7.282 7.282 852,883 -0.15(-1.97%)
Dec 19, 2016 7.444 7.615 7.323 7.428 983,442 -0.05(-0.65%)
Dec 16, 2016 7.745 7.842 7.355 7.477 3,609,060 -0.25(-3.25%)
Dec 15, 2016 7.534 7.809 7.526 7.728 937,111 +0.17(+2.25%)
Dec 14, 2016 7.761 7.955 7.542 7.558 1,274,913 -0.23(-2.92%)
Dec 13, 2016 7.890 8.012 7.785 7.785 766,597 -0.11(-1.34%)
Dec 12, 2016 7.947 8.134 7.858 7.890 1,157,195 -0.01(-0.10%)
Dec 09, 2016 7.745 7.923 7.663 7.899 655,361 +0.21(+2.74%)
Dec 08, 2016 7.663 7.769 7.558 7.688 480,153 +0.02(+0.32%)
Dec 07, 2016 7.493 7.720 7.493 7.663 615,408 +0.19(+2.49%)
Dec 06, 2016 7.282 7.509 7.258 7.477 658,818 +0.19(+2.67%)
Dec 05, 2016 7.266 7.374 7.185 7.282 546,834 +0.11(+1.47%)
Dec 02, 2016 7.055 7.290 7.055 7.177 653,749 +0.07(+1.03%)
Dec 01, 2016 7.298 7.380 7.075 7.104 829,594 -0.17(-2.34%)
Nov 30, 2016 7.355 7.493 7.259 7.274 967,959 -0.09(-1.21%)
Nov 29, 2016 7.655 7.680 7.363 7.363 660,748 -0.35(-4.52%)
Nov 28, 2016 7.801 7.858 7.704 7.712 657,318 -0.12(-1.55%)
Nov 25, 2016 7.834 7.899 7.769 7.834 270,723 +0.00(+0.00%)
Nov 23, 2016 7.834 7.834 7.834 0 +0.11(+1.36%)
Nov 22, 2016 7.834 7.866 7.615 7.728 447,158 -0.06(-0.73%)
Nov 21, 2016 7.907 7.963 7.720 7.785 562,312 -0.11(-1.34%)
Nov 18, 2016 7.599 7.899 7.590 7.890 537,360 +0.26(+3.40%)
Nov 17, 2016 8.223 8.295 7.615 7.631 1,058,201 -0.42(-5.24%)
Nov 16, 2016 7.963 8.450 7.963 8.053 1,563,954 +0.12(+1.53%)
Nov 15, 2016 7.793 7.955 7.680 7.931 1,192,198 +0.20(+2.62%)
Nov 14, 2016 7.420 7.785 7.396 7.728 974,772 +0.35(+4.73%)
Nov 11, 2016 7.307 7.404 7.187 7.380 854,652 +0.02(+0.33%)
Nov 10, 2016 7.315 7.607 7.290 7.355 1,387,536 +0.11(+1.45%)
Nov 09, 2016 6.698 7.282 6.552 7.250 2,159,322 +0.22(+3.11%)
Nov 08, 2016 7.501 7.509 6.944 7.031 2,722,801 -0.51(-6.77%)
Nov 07, 2016 8.004 8.020 7.481 7.542 1,384,151 -0.35(-4.42%)
Nov 04, 2016 8.182 8.255 7.850 7.890 1,509,916 -0.40(-4.79%)
Nov 03, 2016 8.328 8.474 8.158 8.288 1,228,200 -0.27(-3.13%)
Nov 02, 2016 9.326 9.326 8.555 8.555 1,616,694 -0.82(-8.74%)
Nov 01, 2016 9.999 10.27 9.334 9.374 1,469,967 -0.66(-6.55%)
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%)
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.