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 (%)
May 30, 2014 15.00 15.00 14.77 14.92 157,718 -0.12(-0.83%)
May 29, 2014 15.14 15.20 14.97 15.04 241,199 -0.11(-0.73%)
May 28, 2014 15.13 15.15 15.00 15.15 375,185 +0.07(+0.48%)
May 27, 2014 15.11 15.11 15.00 15.08 340,372 +0.05(+0.35%)
May 23, 2014 15.00 15.03 15.03 15.03 207,545 +0.18(+1.23%)
May 22, 2014 14.79 14.89 14.69 14.85 191,480 +0.05(+0.35%)
May 21, 2014 14.68 14.89 14.67 14.79 292,870 +0.16(+1.07%)
May 20, 2014 14.51 14.80 14.43 14.64 501,712 +0.45(+3.18%)
May 19, 2014 14.21 14.37 14.14 14.19 236,675 -0.09(-0.60%)
May 16, 2014 14.29 14.33 14.18 14.27 164,190 -0.04(-0.27%)
May 15, 2014 14.30 14.34 14.15 14.31 157,985 -0.03(-0.18%)
May 14, 2014 14.33 14.41 14.30 14.34 132,884 +0.01(+0.05%)
May 13, 2014 14.26 14.41 14.24 14.33 155,867 +0.04(+0.28%)
May 12, 2014 14.25 14.45 14.23 14.29 151,169 +0.07(+0.51%)
May 09, 2014 14.15 14.26 14.07 14.22 188,580 +0.07(+0.46%)
May 08, 2014 14.26 14.48 14.09 14.15 209,914 -0.15(-1.05%)
May 07, 2014 14.17 14.36 14.13 14.30 221,965 +0.18(+1.25%)
May 06, 2014 14.13 14.17 14.02 14.13 162,089 +0.00(+0.00%)
May 05, 2014 14.17 14.26 14.01 14.13 196,118 -0.08(-0.55%)
May 02, 2014 14.28 14.28 14.13 14.21 156,114 -0.08(-0.55%)
May 01, 2014 14.15 14.42 14.14 14.28 272,540 +0.18(+1.25%)
Apr 30, 2014 13.86 14.14 13.81 14.11 288,319 +0.19(+1.36%)
Apr 29, 2014 13.96 14.33 13.85 13.92 282,537 -0.24(-1.66%)
Apr 28, 2014 14.15 14.23 14.01 14.15 279,442 +0.03(+0.19%)
Apr 25, 2014 14.33 14.33 14.01 14.13 258,581 -0.20(-1.42%)
Apr 24, 2014 14.53 14.53 14.28 14.33 214,140 -0.18(-1.22%)
Apr 23, 2014 14.49 14.58 14.41 14.51 345,186 -0.05(-0.31%)
Apr 22, 2014 14.54 14.62 14.47 14.55 263,049 +0.01(+0.04%)
Apr 21, 2014 14.51 14.55 14.41 14.55 258,205 +0.04(+0.27%)
Apr 17, 2014 14.31 14.51 14.51 14.51 257,980 +0.14(+0.96%)
Apr 16, 2014 14.20 14.39 14.20 14.37 280,154 +0.21(+1.50%)
Apr 15, 2014 14.14 14.17 13.98 14.16 360,112 +0.07(+0.50%)
Apr 14, 2014 13.87 14.12 13.78 14.09 311,674 +0.27(+1.96%)
Apr 11, 2014 13.74 13.84 13.65 13.81 260,151 +0.06(+0.42%)
Apr 10, 2014 13.90 14.09 13.72 13.76 420,617 -0.14(-0.97%)
Apr 09, 2014 13.90 13.98 13.70 13.89 339,829 +0.03(+0.23%)
Apr 08, 2014 13.89 14.05 13.80 13.86 384,093 +0.01(+0.09%)
Apr 07, 2014 13.97 14.00 13.78 13.85 345,175 -0.17(-1.20%)
Apr 04, 2014 14.09 14.25 13.98 14.01 204,343 -0.06(-0.41%)
Apr 03, 2014 14.15 14.16 14.01 14.07 177,938 -0.05(-0.37%)
Apr 02, 2014 14.14 14.17 14.06 14.12 206,554 +0.01(+0.09%)
Apr 01, 2014 14.21 14.28 14.01 14.11 191,863 -0.10(-0.72%)
Mar 31, 2014 14.24 14.33 14.10 14.21 187,667 +0.12(+0.87%)
Mar 28, 2014 13.90 14.13 13.88 14.09 227,040 +0.20(+1.44%)
Mar 27, 2014 13.92 14.01 13.83 13.89 301,076 -0.03(-0.23%)
Mar 26, 2014 14.17 14.18 13.88 13.92 398,294 -0.23(-1.64%)
Mar 25, 2014 14.38 14.49 14.06 14.16 372,961 -0.21(-1.44%)
Mar 24, 2014 14.52 14.52 14.25 14.36 196,340 -0.15(-1.06%)
Mar 21, 2014 14.39 14.60 14.34 14.52 303,453 +0.14(+0.94%)
Mar 20, 2014 14.39 14.39 14.26 14.38 197,491 -0.01(-0.09%)
Mar 19, 2014 14.54 14.66 14.28 14.39 176,514 -0.19(-1.28%)
Mar 18, 2014 14.49 14.64 14.45 14.58 207,568 +0.12(+0.80%)
Mar 17, 2014 14.39 14.49 14.34 14.47 179,876 +0.10(+0.72%)
Mar 14, 2014 14.30 14.46 14.27 14.36 163,712 +0.06(+0.41%)
Mar 13, 2014 14.43 14.56 14.19 14.30 249,273 -0.10(-0.67%)
Mar 12, 2014 14.43 14.45 14.25 14.40 233,701 +0.00(+0.00%)
Mar 11, 2014 14.26 14.59 14.23 14.40 559,195 +0.21(+1.50%)
Mar 10, 2014 14.06 14.19 13.98 14.19 344,174 +0.19(+1.33%)
Mar 07, 2014 14.18 14.20 13.95 14.00 304,422 -0.08(-0.59%)
Mar 06, 2014 14.17 14.33 14.05 14.09 322,969 -0.09(-0.64%)
Mar 05, 2014 14.07 14.19 13.99 14.18 398,928 +0.07(+0.50%)
Mar 04, 2014 14.32 14.32 13.99 14.10 334,684 -0.08(-0.55%)
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.