Seaspan Corp $23.00

down -0.03


19/9/2014 04:00 PM  |  NYSE : SSW  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSW historical data

Date Open High Low Close Volume
9/19/201423.1523.1522.8423.0076,054
9/18/201423.1023.1722.9223.0389,256
9/17/201422.8023.0522.8022.9895,865
9/16/201422.6422.9422.5022.77196,326
9/15/201422.8022.8022.3022.45141,115
9/12/201422.7822.9422.6222.73100,985
9/11/201422.6822.8922.6422.8099,246
9/10/201422.7022.8922.5522.8785,892
9/9/201423.0323.0322.6622.76109,326
9/8/201422.9223.1122.8822.9972,202
9/5/201423.0023.0722.6923.00112,061
9/4/201423.0123.1722.9022.94170,028
9/3/201423.1623.3123.0223.04122,814
9/2/201423.0823.3423.0823.1655,878
8/29/201423.1223.2223.0323.1849,726
8/28/201422.9023.1822.8923.1168,911
8/27/201423.0523.2322.9923.0489,972
8/26/201423.1523.1922.8823.0088,048
8/25/201423.2723.2822.8723.03111,883
8/22/201423.2423.3523.1523.2495,815
8/21/201423.1223.4523.1223.37113,589
8/20/201423.0523.2323.0123.1691,307
8/19/201423.1023.2722.9323.06128,347
8/18/201422.9523.2022.8423.14187,484
8/15/201422.8622.9022.6622.89118,243
8/14/201422.6922.9922.6622.85105,022
8/13/201422.6222.7522.5022.64114,752
8/12/201422.4322.6922.3822.61118,484
8/11/201422.3622.7422.3622.44140,182
8/8/201422.1022.3622.0222.36129,193
8/7/201422.2122.3221.9722.13129,826
8/6/201422.2022.4322.1722.21102,788
8/5/201422.3522.6322.1822.25287,171
8/4/201422.6722.7722.3522.41191,236
8/1/201422.6522.8622.5322.58274,661
7/31/201422.4423.0022.4322.79424,336
7/30/201422.5122.7122.3722.50410,892
7/29/201423.0123.0422.0622.56783,714
7/28/201424.0424.0923.7723.84161,789
7/25/201424.3424.3523.8824.00110,546
7/24/201424.0024.3623.9724.31180,869
7/23/201424.0024.0823.8923.99145,388
7/22/201423.7924.0023.7923.95237,432
7/21/201424.0024.0023.6723.83188,414
7/18/201423.4023.6823.3423.53152,066
7/17/201423.3523.7023.0823.35242,814
7/16/201423.5923.8923.2523.70204,906
7/15/201423.4123.5923.3723.55161,200
7/14/201423.2323.3923.0723.33114,844
7/11/201423.0523.0722.7623.07122,981
7/10/201422.7323.0522.7123.01125,175
7/9/201423.0323.1922.7122.78163,066
7/8/201423.1923.1922.7722.97401,400
7/7/201423.5123.5422.8723.20260,142
7/3/201423.5123.7223.4223.5682,232
7/2/201423.6023.7923.4023.51155,986
7/1/201423.4423.7623.3623.58140,733
6/30/201423.3523.4423.1923.41148,126
6/27/201423.4623.5423.2223.44132,704
6/26/201423.4823.6123.2523.46128,782
6/25/201423.8023.9023.4123.48146,401
6/24/201424.0024.0823.6623.90260,991
6/23/201423.6124.0723.6123.99230,931
6/20/201423.8423.8423.5023.67139,804
6/19/201423.7223.8523.5423.74121,451
6/18/201423.3123.6823.2223.67188,574
6/17/201423.0223.4123.0023.24229,835
6/16/201423.0023.1522.9523.15108,051
6/13/201423.0023.0222.7223.00152,430
6/12/201423.0423.0922.7923.03133,565
6/11/201422.8223.1022.8123.00170,458
6/10/201422.7023.0522.5823.04198,862
6/9/201422.8123.0322.7322.80135,973
6/6/201422.8623.0022.7922.81137,026
6/5/201422.8023.0022.6822.83144,901
6/4/201422.6022.8522.5722.8485,695
6/3/201422.6122.8022.5122.6888,521
6/2/201422.8022.8622.5622.71111,523
5/30/201422.9222.9222.5822.80103,197
5/29/201423.1423.2322.8922.99157,820
5/28/201423.1223.1622.9223.16245,489
5/27/201423.1023.1022.9223.05223,194
5/23/201422.9223.0022.6222.97135,801
5/22/201422.6122.9322.4522.92201,441
5/21/201422.4422.7622.4222.61191,629
5/20/201422.1822.6322.0522.37328,277
5/19/201421.7221.9621.6121.68154,860
5/16/201421.8421.9021.6721.81107,432
5/15/201421.8521.9221.6321.87103,372
5/14/201421.9022.0221.8521.9186,948
5/13/201421.8022.0221.7621.90101,986
5/12/201421.7822.0921.7521.8498,912
5/9/201421.6221.8021.5121.73123,391
5/8/201421.7922.1321.5321.63137,350
5/7/201421.6521.9521.5921.86145,235
5/6/201421.6021.6521.4221.59106,057
5/5/201421.6521.7921.4121.59128,323
5/2/201421.8321.8321.6021.71102,148
5/1/201421.6222.0421.6021.83178,327
4/30/201421.1921.6121.1021.56188,651
Trading Center