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, 2019 14.06 14.21 14.05 14.09 372,831 +0.04(+0.28%)
Dec 30, 2019 14.15 14.25 14.01 14.05 525,215 -0.14(-0.98%)
Dec 27, 2019 14.29 14.33 14.11 14.19 545,629 -0.05(-0.35%)
Dec 26, 2019 14.32 14.37 14.15 14.24 369,731 -0.03(-0.21%)
Dec 24, 2019 14.20 14.29 14.11 14.27 227,673 +0.15(+1.05%)
Dec 23, 2019 14.08 14.29 14.06 14.12 489,526 +0.10(+0.71%)
Dec 20, 2019 14.28 14.29 13.99 14.02 481,877 -0.20(-1.39%)
Dec 19, 2019 13.86 14.24 13.85 14.22 655,554 +0.38(+2.72%)
Dec 18, 2019 13.66 13.88 13.51 13.84 770,512 +0.09(+0.65%)
Dec 17, 2019 13.93 14.03 13.66 13.75 774,066 -0.27(-1.91%)
Dec 16, 2019 14.11 14.30 13.96 14.02 568,523 +0.00(+0.00%)
Dec 13, 2019 13.99 14.10 13.82 14.02 755,246 +0.01(+0.07%)
Dec 12, 2019 13.75 14.06 13.72 14.01 746,723 +0.24(+1.73%)
Dec 11, 2019 13.65 13.92 13.65 13.77 741,714 +0.12(+0.87%)
Dec 10, 2019 13.32 13.70 13.23 13.65 797,121 +0.32(+2.38%)
Dec 09, 2019 13.13 13.43 13.01 13.33 728,550 +0.19(+1.43%)
Dec 06, 2019 12.84 13.30 12.72 13.15 2,168,094 +0.43(+3.35%)
Dec 05, 2019 12.16 12.74 12.16 12.72 988,079 +0.60(+4.99%)
Dec 04, 2019 11.88 12.14 11.84 12.11 1,023,989 +0.35(+2.95%)
Dec 03, 2019 11.58 11.81 11.35 11.77 891,448 +0.05(+0.42%)
Dec 02, 2019 11.63 11.82 11.62 11.72 687,825 +0.07(+0.60%)
Nov 29, 2019 11.70 11.82 11.62 11.65 499,025 -0.04(-0.34%)
Nov 27, 2019 11.23 11.70 11.20 11.69 926,834 +0.47(+4.15%)
Nov 26, 2019 11.06 11.41 11.03 11.22 949,857 +0.09(+0.80%)
Nov 25, 2019 11.33 11.41 11.08 11.13 769,128 -0.18(-1.58%)
Nov 22, 2019 11.33 11.40 11.21 11.31 774,413 +0.05(+0.44%)
Nov 21, 2019 11.06 11.40 10.96 11.26 1,150,282 +0.03(+0.26%)
Nov 20, 2019 11.09 11.30 10.93 11.23 680,991 +0.13(+1.16%)
Nov 19, 2019 10.90 11.21 10.78 11.10 903,743 +0.25(+2.28%)
Nov 18, 2019 10.90 11.03 10.79 10.86 635,828 -0.04(-0.36%)
Nov 15, 2019 10.81 11.09 10.73 10.89 670,512 +0.22(+2.04%)
Nov 14, 2019 10.76 10.76 10.38 10.68 1,019,879 -0.21(-1.91%)
Nov 13, 2019 10.86 10.99 10.84 10.88 919,860 -0.01(-0.09%)
Nov 12, 2019 10.84 11.13 10.81 10.89 472,895 +0.11(+1.01%)
Nov 11, 2019 10.59 10.84 10.46 10.79 633,382 +0.19(+1.78%)
Nov 08, 2019 10.61 10.78 10.38 10.60 1,010,055 -0.15(-1.38%)
Nov 07, 2019 10.99 11.31 10.50 10.75 803,401 -0.48(-4.24%)
Nov 06, 2019 11.30 11.40 11.16 11.22 606,550 -0.09(-0.79%)
Nov 05, 2019 11.19 11.36 11.08 11.31 901,522 +0.17(+1.51%)
Nov 04, 2019 11.14 11.20 10.99 11.14 354,680 +0.07(+0.63%)
Nov 01, 2019 10.81 11.25 10.78 11.07 606,860 +0.33(+3.04%)
Oct 31, 2019 11.04 11.04 10.72 10.75 544,267 -0.30(-2.69%)
Oct 30, 2019 11.44 11.44 10.97 11.04 474,072 -0.44(-3.80%)
Oct 29, 2019 11.33 11.57 11.26 11.48 503,974 +0.13(+1.14%)
Oct 28, 2019 11.25 11.39 11.19 11.35 349,974 +0.14(+1.24%)
Oct 25, 2019 11.26 11.44 11.18 11.21 388,063 -0.08(-0.70%)
Oct 24, 2019 11.50 11.50 11.02 11.29 518,649 -0.21(-1.81%)
Oct 23, 2019 11.22 11.50 11.13 11.50 518,512 +0.34(+3.02%)
Oct 22, 2019 11.01 11.18 10.96 11.16 439,521 +0.17(+1.53%)
Oct 21, 2019 10.97 11.01 10.83 10.99 399,972 +0.02(+0.18%)
Oct 18, 2019 11.12 11.15 10.85 10.97 356,086 -0.11(-1.03%)
Oct 17, 2019 11.10 11.19 11.01 11.09 409,052 +0.07(+0.62%)
Oct 16, 2019 10.99 11.12 10.98 11.02 443,613 +0.01(+0.09%)
Oct 15, 2019 11.07 11.16 10.96 11.01 325,820 +0.03(+0.27%)
Oct 14, 2019 10.87 11.04 10.87 10.98 320,722 +0.03(+0.27%)
Oct 11, 2019 10.87 11.01 10.82 10.95 450,541 +0.28(+2.67%)
Oct 10, 2019 10.36 10.73 10.33 10.67 627,448 +0.39(+3.82%)
Oct 09, 2019 10.13 10.29 10.01 10.27 569,514 +0.24(+2.34%)
Oct 08, 2019 10.24 10.25 10.03 10.04 442,639 -0.25(-2.48%)
Oct 07, 2019 10.24 10.36 10.22 10.29 324,560 -0.03(-0.28%)
Oct 04, 2019 10.16 10.32 10.15 10.32 322,529 +0.14(+1.35%)
Oct 03, 2019 10.01 10.19 9.912 10.19 536,384 +0.17(+1.66%)
Oct 02, 2019 10.23 10.26 9.921 10.02 605,245 -0.28(-2.76%)
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.