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 (%)
Jul 31, 2018 7.790 8.023 7.772 7.976 794,171 +0.20(+2.51%)
Jul 30, 2018 7.874 7.930 7.753 7.781 496,521 -0.02(-0.24%)
Jul 27, 2018 7.855 7.920 7.706 7.799 624,778 -0.01(-0.12%)
Jul 26, 2018 7.809 7.948 7.790 7.809 1,126,977 +0.03(+0.36%)
Jul 25, 2018 8.060 8.125 7.734 7.781 4,247,449 -0.30(-3.68%)
Jul 24, 2018 8.236 8.357 8.069 8.078 830,566 -0.10(-1.25%)
Jul 23, 2018 8.376 8.441 8.171 8.181 1,228,997 -0.21(-2.55%)
Jul 20, 2018 8.599 8.599 8.339 8.394 791,572 -0.14(-1.63%)
Jul 19, 2018 8.599 8.701 8.515 8.534 783,555 -0.10(-1.18%)
Jul 18, 2018 8.478 8.673 8.320 8.636 1,070,571 +0.17(+1.98%)
Jul 17, 2018 8.655 9.036 8.432 8.469 1,091,725 -0.21(-2.46%)
Jul 16, 2018 8.887 9.036 8.599 8.683 1,371,213 -0.23(-2.61%)
Jul 13, 2018 9.119 9.324 8.906 8.915 907,385 -0.17(-1.84%)
Jul 12, 2018 9.333 9.408 8.934 9.082 1,115,135 -0.25(-2.69%)
Jul 11, 2018 9.194 9.389 8.934 9.333 1,297,896 -0.01(-0.10%)
Jul 10, 2018 9.826 9.863 9.296 9.343 1,179,880 -0.46(-4.74%)
Jul 09, 2018 9.872 9.910 9.637 9.807 1,522,333 +0.01(+0.14%)
Jul 06, 2018 9.380 9.830 9.380 9.793 1,288,876 +0.40(+4.20%)
Jul 05, 2018 9.242 9.426 9.049 9.398 827,107 +0.23(+2.51%)
Jul 03, 2018 9.169 9.169 9.169 0 +0.08(+0.91%)
Jul 02, 2018 9.343 9.390 8.948 9.086 1,276,235 -0.27(-2.85%)
Jun 29, 2018 9.003 9.435 8.893 9.352 3,435,250 +0.41(+4.62%)
Jun 28, 2018 8.636 8.957 8.535 8.939 2,210,740 +0.20(+2.31%)
Jun 27, 2018 8.140 8.737 8.140 8.737 2,841,803 +0.57(+6.97%)
Jun 26, 2018 8.250 8.259 8.085 8.167 563,810 -0.08(-1.00%)
Jun 25, 2018 8.186 8.342 7.938 8.250 1,829,763 -0.11(-1.32%)
Jun 22, 2018 8.167 8.397 8.108 8.360 1,284,928 +0.28(+3.41%)
Jun 21, 2018 8.112 8.149 8.048 8.085 510,457 -0.02(-0.23%)
Jun 20, 2018 8.112 8.131 7.993 8.103 468,958 +0.04(+0.46%)
Jun 19, 2018 7.993 8.085 7.809 8.066 1,530,555 +0.03(+0.34%)
Jun 18, 2018 7.974 8.199 7.928 8.039 903,822 +0.06(+0.81%)
Jun 15, 2018 8.406 7.938 7.974 1,958,441 -0.43(-5.14%)
Jun 14, 2018 8.305 8.484 8.057 8.406 2,136,376 +0.06(+0.77%)
Jun 13, 2018 8.213 8.388 8.112 8.342 787,685 +0.14(+1.68%)
Jun 12, 2018 8.305 8.369 8.172 8.204 1,070,902 -0.08(-1.00%)
Jun 11, 2018 8.011 8.388 7.855 8.287 2,391,188 +0.17(+2.15%)
Jun 08, 2018 8.011 8.158 7.841 8.112 4,321,831 +0.13(+1.61%)
Jun 07, 2018 8.075 8.085 7.905 7.984 788,797 -0.04(-0.46%)
Jun 06, 2018 7.984 8.020 1,332,462 -0.21(-2.57%)
Jun 05, 2018 8.250 8.268 8.167 8.232 899,721 +0.00(+0.00%)
Jun 04, 2018 8.213 8.250 8.085 8.232 870,205 +0.01(+0.11%)
Jun 01, 2018 8.085 8.232 8.030 8.222 1,706,506 +0.16(+1.94%)
May 31, 2018 8.213 8.259 7.947 8.066 952,834 -0.02(-0.23%)
May 30, 2018 7.809 8.121 7.768 8.085 1,353,025 +0.32(+4.14%)
May 29, 2018 7.515 7.883 7.442 7.763 1,446,572 +0.13(+1.68%)
May 25, 2018 7.634 7.634 7.634 0 -0.57(-6.94%)
May 24, 2018 8.241 8.333 8.149 8.204 1,013,754 -0.06(-0.67%)
May 23, 2018 8.369 8.461 8.154 8.259 1,568,396 -0.10(-1.21%)
May 22, 2018 8.222 8.425 8.140 8.360 2,074,783 +0.13(+1.56%)
May 21, 2018 8.002 8.259 7.947 8.232 1,087,495 +0.29(+3.70%)
May 18, 2018 7.883 7.965 7.827 7.938 874,973 +0.02(+0.23%)
May 17, 2018 7.873 8.057 7.869 7.919 1,425,081 +0.08(+1.06%)
May 16, 2018 8.296 8.305 7.781 7.837 3,015,988 -0.47(-5.64%)
May 15, 2018 8.268 8.425 8.232 8.305 1,124,014 -0.02(-0.22%)
May 14, 2018 8.498 8.544 8.314 8.324 1,760,695 -0.15(-1.74%)
May 11, 2018 8.287 8.480 8.250 8.470 1,863,288 +0.20(+2.44%)
May 10, 2018 8.121 8.314 8.085 8.268 2,058,537 +0.15(+1.81%)
May 09, 2018 8.103 8.135 7.913 8.121 1,828,004 +0.06(+0.68%)
May 08, 2018 7.919 8.112 7.901 8.066 2,082,163 +0.17(+2.09%)
May 07, 2018 7.589 7.938 7.579 7.901 2,736,631 +0.38(+5.01%)
May 04, 2018 7.478 7.607 7.396 7.524 1,662,684 +0.05(+0.61%)
May 03, 2018 7.533 7.737 7.396 7.478 3,634,071 -0.11(-1.45%)
May 02, 2018 7.396 7.662 7.368 7.589 2,131,480 +0.20(+2.74%)
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.