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, 2018 7.559 7.596 7.294 7.389 521,917 -0.09(-1.26%)
Dec 28, 2018 7.474 7.606 7.360 7.483 1,002,187 +0.08(+1.15%)
Dec 27, 2018 7.341 7.408 7.077 7.398 569,756 -0.06(-0.76%)
Dec 26, 2018 6.992 7.464 6.964 7.455 626,510 +0.47(+6.76%)
Dec 24, 2018 7.096 7.181 6.936 6.983 657,033 -0.13(-1.86%)
Dec 21, 2018 7.275 7.549 7.044 7.115 1,017,659 -0.16(-2.20%)
Dec 20, 2018 7.360 7.549 7.134 7.275 873,157 -0.11(-1.53%)
Dec 19, 2018 7.917 8.068 7.360 7.389 1,609,764 -0.51(-6.45%)
Dec 18, 2018 8.068 8.257 7.870 7.898 887,617 -0.19(-2.33%)
Dec 17, 2018 8.719 8.814 8.049 8.087 5,286,162 -0.63(-7.25%)
Dec 14, 2018 8.832 9.012 8.691 8.719 729,094 -0.15(-1.70%)
Dec 13, 2018 9.172 9.195 8.785 8.870 627,146 -0.26(-2.89%)
Dec 12, 2018 9.012 9.182 8.955 9.134 742,941 +0.24(+2.65%)
Dec 11, 2018 8.917 9.040 8.870 8.898 483,860 +0.11(+1.29%)
Dec 10, 2018 8.917 8.936 8.710 8.785 687,798 -0.16(-1.79%)
Dec 07, 2018 8.842 9.200 8.842 8.946 773,603 +0.08(+0.85%)
Dec 06, 2018 9.059 9.059 8.540 8.870 1,219,646 -0.27(-2.99%)
Dec 04, 2018 9.200 9.257 9.012 9.144 805,289 -0.03(-0.31%)
Dec 03, 2018 9.172 9.333 9.078 9.172 777,202 +0.20(+2.21%)
Nov 30, 2018 9.049 9.144 8.870 8.974 632,553 -0.12(-1.35%)
Nov 29, 2018 8.974 9.233 8.965 9.097 888,480 +0.13(+1.47%)
Nov 28, 2018 8.965 9.059 8.795 8.965 757,681 +0.02(+0.21%)
Nov 27, 2018 8.757 8.965 8.757 8.946 619,359 +0.20(+2.27%)
Nov 26, 2018 8.530 8.785 8.530 8.748 543,220 +0.25(+3.00%)
Nov 23, 2018 8.587 8.672 8.427 8.493 284,431 -0.19(-2.17%)
Nov 21, 2018 8.681 8.681 8.681 0 +0.17(+2.00%)
Nov 20, 2018 8.965 9.002 8.172 8.512 1,021,627 -0.44(-4.95%)
Nov 19, 2018 8.898 9.106 8.814 8.955 1,142,787 +0.08(+0.85%)
Nov 16, 2018 8.832 8.969 8.823 8.880 387,755 -0.06(-0.63%)
Nov 15, 2018 8.927 9.002 8.795 8.936 450,656 +0.08(+0.85%)
Nov 14, 2018 8.927 9.087 8.790 8.861 502,060 -0.02(-0.21%)
Nov 13, 2018 8.870 9.139 8.861 8.880 637,208 +0.08(+0.86%)
Nov 12, 2018 8.823 8.983 8.691 8.804 763,997 +0.06(+0.65%)
Nov 09, 2018 8.823 8.851 8.530 8.748 841,956 -0.17(-1.90%)
Nov 08, 2018 9.049 9.144 8.823 8.917 477,497 -0.12(-1.36%)
Nov 07, 2018 9.248 9.361 8.936 9.040 682,792 -0.10(-1.14%)
Nov 06, 2018 9.229 9.285 9.059 9.144 727,504 -0.05(-0.51%)
Nov 05, 2018 8.983 9.200 8.880 9.191 1,144,494 +0.21(+2.31%)
Nov 02, 2018 9.153 9.436 8.785 8.983 1,830,897 -0.17(-1.86%)
Nov 01, 2018 8.615 9.191 8.502 9.153 2,774,045 +0.72(+8.50%)
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%)
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.