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, 2017 6.276 6.302 6.093 6.223 1,516,596 -0.04(-0.70%)
Aug 30, 2017 6.363 6.424 6.267 6.267 1,138,022 -0.13(-2.04%)
Aug 29, 2017 6.328 6.474 6.223 6.398 1,355,440 -0.03(-0.54%)
Aug 28, 2017 6.415 6.555 6.284 6.433 1,470,692 +0.03(+0.54%)
Aug 25, 2017 6.590 6.738 6.284 6.398 2,618,454 -0.14(-2.13%)
Aug 24, 2017 6.537 6.895 6.372 6.537 4,536,430 -0.03(-0.53%)
Aug 23, 2017 6.023 6.781 6.014 6.572 5,317,445 +0.55(+9.12%)
Aug 22, 2017 5.918 6.084 5.875 6.023 1,386,855 +0.15(+2.52%)
Aug 21, 2017 5.971 5.971 5.805 5.875 1,310,294 -0.10(-1.75%)
Aug 18, 2017 5.849 6.014 5.849 5.979 1,359,282 +0.13(+2.24%)
Aug 17, 2017 5.822 6.088 5.814 5.849 1,972,317 +0.03(+0.45%)
Aug 16, 2017 5.805 6.058 5.796 5.822 2,130,080 +0.07(+1.21%)
Aug 15, 2017 5.901 5.906 5.605 5.753 2,135,985 -0.15(-2.51%)
Aug 14, 2017 5.692 5.988 5.674 5.901 2,454,996 +0.27(+4.80%)
Aug 11, 2017 5.422 5.753 5.422 5.631 1,506,875 +0.00(+0.00%)
Aug 10, 2017 5.796 5.857 5.570 5.631 1,281,068 -0.17(-2.86%)
Aug 09, 2017 5.805 5.875 5.753 5.796 1,578,575 -0.01(-0.15%)
Aug 08, 2017 5.927 5.971 5.805 5.805 977,099 -0.12(-2.06%)
Aug 07, 2017 6.058 5.872 5.927 907,712 -0.11(-1.88%)
Aug 04, 2017 5.875 6.093 5.866 6.040 1,074,726 +0.17(+2.82%)
Aug 03, 2017 6.101 6.162 5.831 5.875 1,193,241 -0.23(-3.71%)
Aug 02, 2017 5.883 6.206 5.849 6.101 2,034,731 +0.13(+2.19%)
Aug 01, 2017 5.840 5.971 5.753 5.971 1,161,463 +0.13(+2.24%)
Jul 31, 2017 5.770 5.936 5.596 5.840 2,101,054 +0.21(+3.72%)
Jul 28, 2017 5.622 5.792 5.587 5.631 1,007,062 -0.03(-0.46%)
Jul 27, 2017 5.753 5.779 5.596 5.657 904,159 -0.07(-1.22%)
Jul 26, 2017 5.927 5.927 5.613 5.727 1,297,552 -0.18(-3.10%)
Jul 25, 2017 5.727 5.971 5.727 5.910 941,982 +0.19(+3.35%)
Jul 24, 2017 5.796 5.799 5.657 5.718 762,243 -0.05(-0.91%)
Jul 21, 2017 5.822 5.842 5.731 5.770 671,384 -0.07(-1.19%)
Jul 20, 2017 5.857 5.962 5.796 5.840 833,788 -0.05(-0.89%)
Jul 19, 2017 5.788 6.010 5.735 5.892 931,796 +0.10(+1.81%)
Jul 18, 2017 5.735 5.862 5.657 5.788 1,058,713 +0.08(+1.45%)
Jul 17, 2017 5.765 5.825 5.662 5.705 950,836 -0.06(-1.04%)
Jul 14, 2017 5.833 5.944 5.748 5.765 754,579 -0.07(-1.17%)
Jul 13, 2017 5.602 5.876 5.585 5.833 1,113,927 +0.23(+4.12%)
Jul 12, 2017 5.474 5.611 5.423 5.602 1,823,172 +0.09(+1.71%)
Jul 11, 2017 5.363 5.551 5.346 5.508 1,537,333 +0.12(+2.22%)
Jul 10, 2017 5.431 5.517 5.371 5.388 1,664,038 -0.09(-1.56%)
Jul 07, 2017 5.996 6.007 5.423 5.474 2,325,215 -0.51(-8.57%)
Jul 06, 2017 5.919 6.077 5.816 5.987 1,125,867 +0.08(+1.30%)
Jul 05, 2017 6.372 6.372 5.694 5.910 1,975,562 -0.43(-6.75%)
Jul 03, 2017 6.201 6.517 6.192 6.338 1,576,602 +0.23(+3.78%)
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%)
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.