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 (%)
Mar 29, 2018 6.029 6.029 6.029 0 +0.26(+4.54%)
Mar 28, 2018 5.776 5.848 5.713 5.767 1,112,208 +0.02(+0.31%)
Mar 27, 2018 5.803 5.938 5.740 5.749 1,089,833 -0.05(-0.93%)
Mar 26, 2018 5.947 5.956 5.749 5.803 1,328,427 -0.09(-1.53%)
Mar 23, 2018 5.965 6.128 5.875 5.893 1,335,766 -0.05(-0.91%)
Mar 22, 2018 6.047 6.119 5.920 5.947 1,210,493 -0.19(-3.09%)
Mar 21, 2018 5.884 6.137 5.830 6.137 1,557,544 +0.31(+5.26%)
Mar 20, 2018 5.830 5.993 5.798 5.830 1,458,100 +0.01(+0.15%)
Mar 19, 2018 6.155 6.155 5.744 5.821 2,241,042 -0.37(-5.98%)
Mar 16, 2018 5.993 6.191 5.993 6.191 12,635,904 +0.23(+3.78%)
Mar 15, 2018 5.731 6.065 5.722 5.965 6,572,388 +0.31(+5.42%)
Mar 14, 2018 5.189 5.722 5.162 5.659 5,991,910 +0.67(+13.38%)
Mar 13, 2018 5.135 5.162 4.964 4.991 2,362,643 -0.12(-2.30%)
Mar 12, 2018 5.144 5.185 5.045 5.108 3,939,414 -0.07(-1.39%)
Mar 09, 2018 5.343 5.356 5.144 5.180 2,347,085 -0.14(-2.71%)
Mar 08, 2018 5.298 5.361 5.271 5.325 1,517,721 +0.05(+0.85%)
Mar 07, 2018 5.216 5.280 1,476,016 -0.01(-0.17%)
Mar 06, 2018 5.496 5.540 5.234 5.289 2,972,355 -0.21(-3.78%)
Mar 05, 2018 5.505 5.604 5.487 5.496 1,552,909 -0.01(-0.16%)
Mar 02, 2018 5.523 5.532 5.406 5.505 1,426,826 -0.07(-1.29%)
Mar 01, 2018 5.514 5.659 5.469 5.577 1,997,521 +0.03(+0.49%)
Feb 28, 2018 5.866 5.956 5.501 5.550 3,958,194 -0.51(-8.35%)
Feb 27, 2018 6.173 6.289 6.011 6.056 1,495,406 -0.07(-1.18%)
Feb 26, 2018 6.137 6.245 6.047 6.128 1,079,683 +0.03(+0.44%)
Feb 23, 2018 6.092 6.191 6.029 6.101 1,041,958 +0.07(+1.20%)
Feb 22, 2018 6.245 6.272 6.002 6.029 1,951,888 -0.23(-3.61%)
Feb 21, 2018 6.354 6.403 6.236 6.254 1,284,748 -0.10(-1.56%)
Feb 20, 2018 6.444 6.561 6.317 6.354 955,527 -0.14(-2.09%)
Feb 16, 2018 6.489 6.489 6.489 0 -0.06(-0.96%)
Feb 15, 2018 6.498 6.642 6.453 6.552 905,676 +0.05(+0.83%)
Feb 14, 2018 6.317 6.498 6.317 6.498 949,200 +0.15(+2.42%)
Feb 13, 2018 6.236 6.345 607,575 -0.01(-0.14%)
Feb 12, 2018 6.299 6.408 6.272 6.354 725,518 +0.06(+1.00%)
Feb 09, 2018 6.299 6.399 6.110 6.290 1,341,412 +0.02(+0.29%)
Feb 08, 2018 6.417 6.525 6.272 6.272 1,196,899 -0.13(-1.97%)
Feb 07, 2018 6.489 6.552 6.381 6.399 873,892 -0.13(-1.94%)
Feb 06, 2018 6.182 6.588 6.137 6.525 1,559,731 +0.28(+4.48%)
Feb 05, 2018 6.317 6.326 6.209 6.245 2,132,867 -0.13(-1.98%)
Feb 02, 2018 6.534 6.543 6.326 6.372 1,192,475 -0.18(-2.75%)
Feb 01, 2018 6.408 6.489 6.385 6.552 933,783 +0.13(+1.97%)
Jan 31, 2018 6.651 6.651 6.317 6.426 1,752,807 -0.22(-3.26%)
Jan 30, 2018 6.642 6.696 6.588 6.642 1,098,929 -0.04(-0.54%)
Jan 29, 2018 6.913 6.976 6.651 6.678 1,359,728 -0.28(-4.02%)
Jan 26, 2018 6.904 6.967 6.805 6.958 1,912,262 +0.01(+0.13%)
Jan 25, 2018 6.660 6.949 6.615 6.949 2,458,046 +0.34(+5.19%)
Jan 24, 2018 6.471 6.669 6.417 6.606 3,368,052 +0.37(+5.93%)
Jan 23, 2018 6.236 6.299 6.119 6.236 1,654,992 -0.07(-1.14%)
Jan 22, 2018 6.128 6.317 6.101 6.308 1,069,832 +0.15(+2.49%)
Jan 19, 2018 6.173 6.182 5.911 6.155 2,194,795 -0.02(-0.37%)
Jan 18, 2018 6.204 6.266 6.124 6.178 1,145,984 -0.02(-0.29%)
Jan 17, 2018 6.319 6.364 6.151 6.195 1,536,320 -0.12(-1.83%)
Jan 16, 2018 6.461 6.488 6.266 6.310 1,506,153 -0.14(-2.20%)
Jan 12, 2018 6.452 6.452 6.452 0 -0.01(-0.14%)
Jan 11, 2018 6.328 6.514 6.310 6.461 1,716,017 +0.13(+2.10%)
Jan 10, 2018 6.337 6.328 1,062,031 +0.12(+2.00%)
Jan 09, 2018 6.426 6.452 6.160 6.204 1,447,344 -0.19(-3.05%)
Jan 08, 2018 6.302 6.426 6.231 6.399 1,254,161 +0.11(+1.69%)
Jan 05, 2018 6.346 6.426 6.222 6.293 1,367,580 -0.04(-0.56%)
Jan 04, 2018 6.275 6.399 6.107 6.328 2,057,756 +0.08(+1.28%)
Jan 03, 2018 6.319 6.443 6.240 6.248 1,330,386 -0.04(-0.70%)
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.