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 (%)
Jun 30, 2017 5.867 6.244 5.853 6.107 2,528,088 +0.32(+5.47%)
Jun 29, 2017 5.602 5.884 5.594 5.790 1,602,045 +0.21(+3.68%)
Jun 28, 2017 5.414 5.666 5.414 5.585 1,380,089 +0.17(+3.16%)
Jun 27, 2017 5.508 5.568 5.380 5.414 1,548,095 -0.03(-0.63%)
Jun 26, 2017 5.311 5.500 5.269 5.448 1,249,329 +0.15(+2.74%)
Jun 23, 2017 5.175 5.320 5.089 5.303 1,325,749 +0.17(+3.33%)
Jun 22, 2017 5.029 5.243 4.978 5.132 1,265,316 +0.08(+1.52%)
Jun 21, 2017 5.080 5.140 4.944 5.055 943,503 +0.02(+0.34%)
Jun 20, 2017 5.055 5.120 4.961 5.038 1,042,790 -0.12(-2.32%)
Jun 19, 2017 5.089 5.183 4.909 5.157 1,968,116 +0.09(+1.69%)
Jun 16, 2017 4.807 5.157 4.767 5.072 6,149,861 +0.27(+5.52%)
Jun 15, 2017 5.140 5.281 4.773 4.807 2,418,640 -0.42(-8.02%)
Jun 14, 2017 5.166 5.243 5.029 5.226 1,827,505 +0.06(+1.16%)
Jun 13, 2017 4.961 5.217 4.867 5.166 2,057,747 +0.20(+3.96%)
Jun 12, 2017 4.884 5.234 4.884 4.969 2,088,115 +0.11(+2.29%)
Jun 09, 2017 4.567 4.867 4.499 4.858 2,062,367 +0.33(+7.17%)
Jun 08, 2017 4.448 4.601 4.413 4.533 1,578,957 +0.10(+2.32%)
Jun 07, 2017 4.533 4.559 4.422 4.430 1,319,142 -0.10(-2.26%)
Jun 06, 2017 4.490 4.584 4.388 4.533 1,261,160 +0.00(+0.00%)
Jun 05, 2017 4.550 4.567 4.362 4.533 1,723,075 -0.03(-0.56%)
Jun 02, 2017 4.858 4.884 4.512 4.559 2,123,991 -0.27(-5.66%)
Jun 01, 2017 4.482 4.922 4.448 4.832 2,522,933 +0.39(+8.86%)
May 31, 2017 4.371 4.525 4.328 4.439 4,328,929 +0.10(+2.37%)
May 30, 2017 4.892 4.901 4.294 4.336 5,119,996 -0.56(-11.52%)
May 26, 2017 4.832 5.055 4.824 4.901 1,680,264 +0.09(+1.78%)
May 25, 2017 4.961 4.969 4.790 4.815 1,153,978 -0.15(-2.93%)
May 24, 2017 5.123 5.166 4.935 4.961 1,033,443 -0.21(-3.97%)
May 23, 2017 4.995 5.234 4.961 5.166 1,422,183 +0.21(+4.14%)
May 22, 2017 5.063 5.100 4.773 4.961 1,818,075 -0.10(-2.03%)
May 19, 2017 4.892 5.136 4.875 5.063 1,794,914 +0.20(+4.04%)
May 18, 2017 5.055 5.055 4.850 4.867 1,494,907 -0.17(-3.40%)
May 17, 2017 5.115 5.145 4.986 5.038 1,480,038 -0.09(-1.83%)
May 16, 2017 5.260 5.287 5.098 5.132 1,543,811 -0.12(-2.28%)
May 15, 2017 5.277 5.388 5.226 5.252 1,302,468 -0.01(-0.16%)
May 12, 2017 5.431 5.474 5.252 5.260 1,473,245 -0.20(-3.60%)
May 11, 2017 5.654 5.688 5.457 5.457 1,178,769 -0.22(-3.92%)
May 10, 2017 5.594 5.713 5.577 5.679 1,246,113 +0.09(+1.53%)
May 09, 2017 5.645 5.654 5.559 5.594 688,447 -0.06(-1.06%)
May 08, 2017 5.662 5.696 5.559 5.654 993,781 -0.05(-0.90%)
May 05, 2017 5.739 5.816 5.688 5.705 666,410 -0.02(-0.30%)
May 04, 2017 5.833 5.841 5.705 5.722 954,470 -0.13(-2.19%)
May 03, 2017 6.013 6.021 5.825 5.850 947,694 -0.16(-2.70%)
May 02, 2017 5.987 6.047 5.867 6.013 1,246,775 +0.20(+3.38%)
May 01, 2017 5.825 5.927 5.654 5.816 1,655,511 -0.21(-3.41%)
Apr 28, 2017 6.244 6.261 5.944 6.021 1,396,905 -0.18(-2.90%)
Apr 27, 2017 5.927 6.415 5.799 6.201 3,537,440 +0.59(+10.52%)
Apr 26, 2017 5.354 5.619 5.354 5.611 1,013,094 +0.25(+4.63%)
Apr 25, 2017 5.328 5.440 5.303 5.363 769,985 +0.05(+0.97%)
Apr 24, 2017 5.448 5.448 5.234 5.311 901,922 -0.06(-1.11%)
Apr 21, 2017 5.380 5.465 5.234 5.371 841,220 +0.01(+0.16%)
Apr 20, 2017 5.405 5.423 5.277 5.363 881,489 -0.01(-0.16%)
Apr 19, 2017 5.628 5.636 5.363 5.371 1,076,380 -0.26(-4.56%)
Apr 18, 2017 5.611 5.696 5.542 5.628 985,191 -0.04(-0.68%)
Apr 17, 2017 5.733 5.809 5.540 5.666 1,051,177 -0.04(-0.74%)
Apr 13, 2017 5.683 5.817 5.624 5.708 888,505 +0.03(+0.44%)
Apr 12, 2017 5.834 5.918 5.666 5.683 969,856 -0.18(-3.15%)
Apr 11, 2017 5.876 5.901 5.616 5.868 1,448,868 -0.04(-0.71%)
Apr 10, 2017 5.423 5.943 5.373 5.910 1,956,523 +0.49(+8.98%)
Apr 07, 2017 5.582 5.599 5.398 5.423 1,090,885 -0.16(-2.86%)
Apr 06, 2017 5.456 5.633 5.389 5.582 1,116,922 +0.13(+2.31%)
Apr 05, 2017 5.532 5.616 5.448 5.456 774,016 -0.05(-0.91%)
Apr 04, 2017 5.540 5.574 5.431 5.507 768,362 -0.06(-1.06%)
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.