$19.97 +0.05 (%) Seaspan Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSW historical data

Date Open High Low Close Volume
5/27/201520.0120.0219.8519.97116,169
5/26/201519.9920.1419.8219.92149,641
5/22/201520.0120.0919.9120.0486,427
5/21/201519.8520.1519.8520.02126,108
5/20/201519.9619.9919.8219.8481,636
5/19/201520.0320.0619.9019.97153,027
5/18/201520.0220.0619.9019.99235,494
5/15/201519.8820.0519.7320.01137,970
5/14/201519.9220.0019.8219.8697,342
5/13/201519.7919.9419.6619.86111,216
5/12/201519.8319.8319.5919.8183,946
5/11/201519.9020.0019.7219.8993,281
5/8/201519.8520.0019.6919.8999,114
5/7/201519.9319.9319.5519.78151,190
5/6/201519.9420.0519.7519.92164,608
5/5/201519.9419.9819.7119.85100,722
5/4/201519.9119.9819.7219.90150,809
5/1/201519.8019.9919.7619.93125,354
4/30/201519.9619.9619.5819.82172,178
4/29/201519.5019.9819.5019.88252,091
4/28/201519.6519.7419.2119.50126,455
4/27/201519.6019.7619.3019.44168,429
4/24/201519.6919.7519.5219.60109,047
4/23/201519.6719.8519.5519.62138,407
4/22/201519.4219.8019.4219.63196,176
4/21/201519.2719.4519.0819.38182,715
4/20/201519.1519.3719.0619.18151,504
4/17/201519.1219.1618.9019.15116,222
4/16/201519.0319.2218.9319.16185,182
4/15/201519.2719.5819.1219.46240,090
4/14/201519.0019.2518.8719.25148,039
4/13/201518.7919.2118.7518.97288,103
4/10/201518.2618.7518.2618.71177,192
4/9/201518.2318.5318.1618.22162,879
4/8/201518.3518.3518.1718.23210,888
4/7/201518.3418.5118.1118.14181,746
4/6/201518.2018.4818.2018.39155,117
4/2/201518.3018.3118.1118.21187,544
4/1/201518.2418.5218.2418.32164,471
3/31/201518.1418.3018.0518.24139,065
3/30/201518.1518.2518.0518.19197,419
3/27/201518.1518.3318.0518.10161,109
3/26/201518.6818.7018.1118.17253,576
3/25/201518.5118.7218.4318.66123,717
3/24/201518.7518.7818.4918.53200,664
3/23/201518.7118.9818.6618.75150,352
3/20/201518.5218.7818.4918.74178,404
3/19/201518.7518.8118.2018.45204,915
3/18/201518.5718.9518.3618.84164,241
3/17/201518.1618.6018.1618.58102,760
3/16/201518.6918.7318.1718.30153,807
3/13/201518.4218.7018.1518.67158,133
3/12/201518.4518.5618.3118.43102,188
3/11/201518.2018.4418.1018.4181,742
3/10/201518.2918.5218.1718.21182,931
3/9/201518.6118.8018.5018.51148,805
3/6/201518.7218.8618.5218.56160,429
3/5/201519.0019.1018.6818.78141,750
3/4/201518.6319.0018.5519.00175,681
3/3/201518.8218.9018.5618.72182,023
3/2/201518.6918.9618.5318.84213,132
2/27/201518.7118.8518.6118.72219,124
2/26/201518.6318.8218.3318.70277,675
2/25/201518.5618.7518.2618.64391,420
2/24/201518.0818.5817.9118.51518,979
2/23/201518.2718.2717.9918.06213,984
2/20/201518.4718.6018.1818.30177,950
2/19/201518.5318.7218.3518.47161,155
2/18/201518.5318.6818.2918.63144,269
2/17/201518.4818.5418.2818.53121,741
2/13/201518.1018.5618.0018.50241,814
2/12/201518.2718.4417.9418.05255,271
2/11/201518.1118.3418.0318.16104,665
2/10/201518.5718.5718.0518.15209,880
2/9/201518.8018.8618.4518.46143,381
2/6/201518.4918.8518.3518.83211,796
2/5/201518.2118.5918.1318.52459,665
2/4/201518.1418.3218.0018.21158,067
2/3/201517.8618.3517.8618.26286,907
2/2/201517.8718.1117.6517.74342,430
1/30/201517.7718.1417.7117.89124,719
1/29/201517.8817.9517.6617.89153,930
1/28/201518.1818.1917.7417.90240,034
1/27/201517.8118.2917.8118.25233,826
1/26/201518.0818.2917.9318.05263,008
1/23/201518.0918.2218.0018.07168,039
1/22/201518.0018.3218.0018.20213,300
1/21/201517.7618.1217.7318.01177,981
1/20/201517.8318.0517.4117.97190,194
1/16/201517.9218.0917.8018.03195,482
1/15/201517.9018.1017.5717.98268,670
1/14/201517.7017.9717.5117.96163,510
1/13/201518.1418.4117.7218.00415,568
1/12/201517.8818.4017.6718.20425,249
1/9/201517.8018.0017.5717.84260,130
1/8/201517.6718.1517.5617.88200,470
1/7/201517.5618.4617.4117.46344,291
1/6/201517.7717.8217.0417.30320,284
1/5/201518.2918.3317.6417.75235,867
1/2/201518.1618.4917.9518.39225,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center