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 30, 2019 10.24 10.33 10.06 10.18 376,080 -0.05(-0.48%)
Aug 29, 2019 10.22 10.34 10.18 10.23 323,785 +0.09(+0.87%)
Aug 28, 2019 9.951 10.18 9.912 10.14 204,625 +0.19(+1.87%)
Aug 27, 2019 10.000 10.15 9.882 9.951 585,248 -0.05(-0.49%)
Aug 26, 2019 10.03 10.16 9.931 10.000 370,530 +0.04(+0.39%)
Aug 23, 2019 10.34 10.42 9.941 9.961 438,097 -0.37(-3.61%)
Aug 22, 2019 10.35 10.47 10.25 10.33 395,470 -0.01(-0.09%)
Aug 21, 2019 10.12 10.36 10.12 10.34 602,220 +0.25(+2.43%)
Aug 20, 2019 10.09 10.20 10.05 10.10 326,028 -0.04(-0.39%)
Aug 19, 2019 9.941 10.24 9.882 10.14 727,857 +0.33(+3.40%)
Aug 16, 2019 9.490 9.833 9.490 9.804 414,637 +0.31(+3.31%)
Aug 15, 2019 9.490 9.588 9.392 9.490 433,331 -0.12(-1.22%)
Aug 14, 2019 9.755 9.774 9.539 9.608 440,884 -0.21(-2.10%)
Aug 13, 2019 9.814 10.02 9.774 9.814 414,310 -0.10(-0.99%)
Aug 12, 2019 9.774 9.980 9.696 9.912 317,710 +0.01(+0.10%)
Aug 09, 2019 9.912 9.951 9.740 9.902 454,009 -0.09(-0.88%)
Aug 08, 2019 9.892 10.07 9.539 9.990 943,184 +0.21(+2.10%)
Aug 07, 2019 9.363 9.833 9.147 9.784 1,004,516 +0.22(+2.25%)
Aug 06, 2019 9.078 9.637 9.039 9.568 1,012,337 +0.57(+6.32%)
Aug 05, 2019 9.235 9.274 8.951 9.000 697,466 -0.42(-4.47%)
Aug 02, 2019 9.559 9.568 9.227 9.421 579,880 -0.22(-2.24%)
Aug 01, 2019 10.02 10.08 9.578 9.637 530,576 -0.31(-3.15%)
Jul 31, 2019 9.990 10.24 9.951 9.951 464,137 -0.06(-0.59%)
Jul 30, 2019 9.902 10.05 9.696 10.01 301,593 +0.05(+0.49%)
Jul 29, 2019 9.951 9.970 9.814 9.961 314,745 -0.01(-0.10%)
Jul 26, 2019 10.000 10.000 9.872 9.970 258,574 +0.00(+0.00%)
Jul 25, 2019 10.15 10.26 9.907 9.970 385,516 -0.23(-2.21%)
Jul 24, 2019 10.05 10.24 10.02 10.20 397,190 +0.15(+1.46%)
Jul 23, 2019 9.794 10.05 9.794 10.05 322,630 +0.24(+2.40%)
Jul 22, 2019 9.784 9.833 9.735 9.814 306,079 +0.05(+0.50%)
Jul 19, 2019 9.843 9.877 9.694 9.765 349,050 -0.05(-0.55%)
Jul 18, 2019 9.741 9.848 9.668 9.818 374,153 +0.06(+0.60%)
Jul 17, 2019 9.925 9.925 9.746 9.760 326,659 -0.17(-1.75%)
Jul 16, 2019 10.01 10.05 9.867 9.935 354,975 -0.08(-0.77%)
Jul 15, 2019 9.915 10.01 9.799 10.01 361,699 +0.15(+1.57%)
Jul 12, 2019 10.03 10.03 9.799 9.857 405,560 -0.12(-1.17%)
Jul 11, 2019 10.03 10.11 9.935 9.973 433,329 -0.08(-0.77%)
Jul 10, 2019 9.993 10.10 9.973 10.05 545,483 +0.12(+1.17%)
Jul 09, 2019 9.867 10.05 9.799 9.935 376,520 +0.05(+0.49%)
Jul 08, 2019 9.867 10.10 9.838 9.886 533,310 +0.02(+0.20%)
Jul 05, 2019 9.838 9.935 9.731 9.867 396,265 +0.02(+0.20%)
Jul 03, 2019 9.877 10.00 9.809 9.848 233,194 +0.01(+0.10%)
Jul 02, 2019 9.809 9.896 9.722 9.838 472,630 -0.01(-0.10%)
Jul 01, 2019 9.625 9.925 9.625 9.848 1,085,073 +0.35(+3.67%)
Jun 28, 2019 9.257 9.567 9.257 9.499 480,228 +0.31(+3.37%)
Jun 27, 2019 9.470 9.470 9.189 9.189 468,269 -0.24(-2.57%)
Jun 26, 2019 9.228 9.470 9.224 9.431 446,111 +0.25(+2.74%)
Jun 25, 2019 9.102 9.205 9.005 9.179 604,675 +0.09(+0.96%)
Jun 24, 2019 9.237 9.271 9.067 9.092 715,966 -0.15(-1.57%)
Jun 21, 2019 9.102 9.237 9.000 9.237 612,729 +0.13(+1.38%)
Jun 20, 2019 9.083 9.378 9.015 9.112 846,653 +0.17(+1.95%)
Jun 19, 2019 8.908 9.005 8.840 8.937 5,694,892 +0.07(+0.76%)
Jun 18, 2019 8.831 9.015 8.792 8.870 532,894 +0.09(+0.99%)
Jun 17, 2019 8.889 8.986 8.773 8.782 507,142 -0.12(-1.31%)
Jun 14, 2019 9.044 9.102 8.889 8.899 274,194 -0.17(-1.92%)
Jun 13, 2019 9.034 9.092 9.015 9.073 276,609 +0.11(+1.19%)
Jun 12, 2019 9.024 9.024 8.831 8.966 543,699 -0.07(-0.75%)
Jun 11, 2019 9.015 9.092 8.879 9.034 401,054 +0.10(+1.08%)
Jun 10, 2019 8.879 9.034 8.879 8.937 367,712 +0.12(+1.32%)
Jun 07, 2019 8.957 9.054 8.782 8.821 436,336 -0.15(-1.62%)
Jun 06, 2019 9.092 9.189 8.908 8.966 344,817 -0.10(-1.07%)
Jun 05, 2019 9.063 9.121 8.937 9.063 327,794 +0.00(+0.00%)
Jun 04, 2019 8.850 9.073 8.782 9.063 553,038 +0.25(+2.86%)
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.