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 (%)
Aug 31, 2018 8.571 8.571 8.571 0 -0.08(-0.97%)
Aug 30, 2018 8.627 8.672 8.506 8.655 472,277 +0.03(+0.32%)
Aug 29, 2018 8.497 8.683 8.450 8.627 506,602 +0.12(+1.42%)
Aug 28, 2018 8.627 8.710 8.459 8.506 368,576 -0.12(-1.40%)
Aug 27, 2018 8.506 8.706 8.506 8.627 402,912 +0.10(+1.20%)
Aug 24, 2018 8.627 8.710 8.432 8.525 479,986 -0.07(-0.76%)
Aug 23, 2018 8.571 8.738 8.478 8.590 647,108 +0.02(+0.22%)
Aug 22, 2018 8.218 8.636 8.204 8.571 912,193 +0.40(+4.89%)
Aug 21, 2018 8.041 8.279 8.041 8.171 623,365 +0.14(+1.74%)
Aug 20, 2018 8.283 8.348 8.023 8.032 631,278 -0.24(-2.92%)
Aug 17, 2018 8.292 8.292 8.143 8.274 385,215 -0.01(-0.11%)
Aug 16, 2018 8.078 8.311 8.069 8.283 746,412 +0.28(+3.48%)
Aug 15, 2018 8.088 8.097 7.953 8.004 969,858 -0.08(-1.03%)
Aug 14, 2018 7.920 8.143 7.913 8.088 932,353 +0.17(+2.11%)
Aug 13, 2018 7.902 7.995 7.869 7.920 608,276 +0.04(+0.47%)
Aug 10, 2018 7.930 8.013 7.827 7.883 357,354 -0.06(-0.70%)
Aug 09, 2018 7.911 7.981 7.874 7.939 443,113 +0.05(+0.59%)
Aug 08, 2018 7.920 8.004 7.855 7.892 464,270 +0.04(+0.47%)
Aug 07, 2018 8.078 8.078 7.855 7.855 579,303 -0.19(-2.31%)
Aug 06, 2018 8.143 8.148 7.897 8.041 729,818 -0.07(-0.92%)
Aug 03, 2018 8.143 8.143 7.864 8.116 854,121 -0.03(-0.34%)
Aug 02, 2018 7.995 8.450 7.995 8.143 1,097,667 +0.19(+2.34%)
Aug 01, 2018 7.985 7.985 7.781 7.957 694,999 -0.02(-0.23%)
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%)
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.