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 31, 2017 4.371 4.525 4.328 4.439 4,328,929 +0.10(+2.37%)
May 30, 2017 4.892 4.901 4.294 4.336 5,119,996 -0.56(-11.52%)
May 26, 2017 4.832 5.055 4.824 4.901 1,680,264 +0.09(+1.78%)
May 25, 2017 4.961 4.969 4.790 4.815 1,153,978 -0.15(-2.93%)
May 24, 2017 5.123 5.166 4.935 4.961 1,033,443 -0.21(-3.97%)
May 23, 2017 4.995 5.234 4.961 5.166 1,422,183 +0.21(+4.14%)
May 22, 2017 5.063 5.100 4.773 4.961 1,818,075 -0.10(-2.03%)
May 19, 2017 4.892 5.136 4.875 5.063 1,794,914 +0.20(+4.04%)
May 18, 2017 5.055 5.055 4.850 4.867 1,494,907 -0.17(-3.40%)
May 17, 2017 5.115 5.145 4.986 5.038 1,480,038 -0.09(-1.83%)
May 16, 2017 5.260 5.287 5.098 5.132 1,543,811 -0.12(-2.28%)
May 15, 2017 5.277 5.388 5.226 5.252 1,302,468 -0.01(-0.16%)
May 12, 2017 5.431 5.474 5.252 5.260 1,473,245 -0.20(-3.60%)
May 11, 2017 5.654 5.688 5.457 5.457 1,178,769 -0.22(-3.92%)
May 10, 2017 5.594 5.713 5.577 5.679 1,246,113 +0.09(+1.53%)
May 09, 2017 5.645 5.654 5.559 5.594 688,447 -0.06(-1.06%)
May 08, 2017 5.662 5.696 5.559 5.654 993,781 -0.05(-0.90%)
May 05, 2017 5.739 5.816 5.688 5.705 666,410 -0.02(-0.30%)
May 04, 2017 5.833 5.841 5.705 5.722 954,470 -0.13(-2.19%)
May 03, 2017 6.013 6.021 5.825 5.850 947,694 -0.16(-2.70%)
May 02, 2017 5.987 6.047 5.867 6.013 1,246,775 +0.20(+3.38%)
May 01, 2017 5.825 5.927 5.654 5.816 1,655,511 -0.21(-3.41%)
Apr 28, 2017 6.244 6.261 5.944 6.021 1,396,905 -0.18(-2.90%)
Apr 27, 2017 5.927 6.415 5.799 6.201 3,537,440 +0.59(+10.52%)
Apr 26, 2017 5.354 5.619 5.354 5.611 1,013,094 +0.25(+4.63%)
Apr 25, 2017 5.328 5.440 5.303 5.363 769,985 +0.05(+0.97%)
Apr 24, 2017 5.448 5.448 5.234 5.311 901,922 -0.06(-1.11%)
Apr 21, 2017 5.380 5.465 5.234 5.371 841,220 +0.01(+0.16%)
Apr 20, 2017 5.405 5.423 5.277 5.363 881,489 -0.01(-0.16%)
Apr 19, 2017 5.628 5.636 5.363 5.371 1,076,380 -0.26(-4.56%)
Apr 18, 2017 5.611 5.696 5.542 5.628 985,191 -0.04(-0.68%)
Apr 17, 2017 5.733 5.809 5.540 5.666 1,051,177 -0.04(-0.74%)
Apr 13, 2017 5.683 5.817 5.624 5.708 888,505 +0.03(+0.44%)
Apr 12, 2017 5.834 5.918 5.666 5.683 969,856 -0.18(-3.15%)
Apr 11, 2017 5.876 5.901 5.616 5.868 1,448,868 -0.04(-0.71%)
Apr 10, 2017 5.423 5.943 5.373 5.910 1,956,523 +0.49(+8.98%)
Apr 07, 2017 5.582 5.599 5.398 5.423 1,090,885 -0.16(-2.86%)
Apr 06, 2017 5.456 5.633 5.389 5.582 1,116,922 +0.13(+2.31%)
Apr 05, 2017 5.532 5.616 5.448 5.456 774,016 -0.05(-0.91%)
Apr 04, 2017 5.540 5.574 5.431 5.507 768,362 -0.06(-1.06%)
Apr 03, 2017 5.885 5.885 5.540 5.566 779,882 -0.25(-4.33%)
Mar 31, 2017 5.650 5.859 5.633 5.817 1,306,577 +0.19(+3.43%)
Mar 30, 2017 5.641 5.692 5.482 5.624 836,737 +0.01(+0.15%)
Mar 29, 2017 5.440 5.666 5.314 5.616 1,368,794 +0.18(+3.40%)
Mar 28, 2017 5.154 5.515 5.154 5.431 1,275,669 +0.29(+5.72%)
Mar 27, 2017 5.188 5.230 5.079 5.137 1,424,696 -0.11(-2.08%)
Mar 24, 2017 5.163 5.272 5.146 5.247 1,393,847 +0.10(+1.96%)
Mar 23, 2017 5.205 5.263 5.075 5.146 1,670,895 -0.04(-0.81%)
Mar 22, 2017 5.490 5.515 5.129 5.188 2,028,329 -0.30(-5.50%)
Mar 21, 2017 5.599 5.733 5.473 5.490 1,975,754 -0.10(-1.80%)
Mar 20, 2017 5.843 5.876 5.507 5.591 2,011,563 -0.22(-3.76%)
Mar 17, 2017 5.742 5.935 5.717 5.809 3,293,220 +0.09(+1.62%)
Mar 16, 2017 5.708 5.792 5.666 5.717 1,606,742 +0.01(+0.15%)
Mar 15, 2017 5.708 5.792 5.582 5.708 1,704,393 +0.02(+0.30%)
Mar 14, 2017 5.809 5.843 5.675 5.692 1,113,305 -0.13(-2.16%)
Mar 13, 2017 5.893 6.061 5.759 5.817 1,636,180 -0.06(-1.00%)
Mar 10, 2017 5.717 5.935 5.708 5.876 1,895,638 +0.20(+3.55%)
Mar 09, 2017 5.750 5.792 5.540 5.675 1,761,133 -0.08(-1.31%)
Mar 08, 2017 6.111 6.111 5.750 5.750 1,802,859 -0.33(-5.39%)
Mar 07, 2017 6.380 6.413 6.019 6.078 2,355,834 -0.42(-6.46%)
Mar 06, 2017 6.774 6.774 6.447 6.497 1,180,646 -0.30(-4.44%)
Mar 03, 2017 6.816 7.043 6.783 6.800 1,062,348 -0.03(-0.37%)
Mar 02, 2017 6.716 7.484 6.711 6.825 2,696,444 +0.11(+1.63%)
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.