$17.21 +0.18 (%) Seaspan Corp - NYSE

Aug. 31, 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
8/28/201516.8717.2316.8617.03137,118
8/27/201516.4917.1816.4916.99275,974
8/26/201515.9716.3315.7116.28281,903
8/25/201516.0216.1815.6615.68326,093
8/24/201515.2415.9815.1115.55579,333
8/21/201516.4016.5516.2016.32203,925
8/20/201516.6916.6916.4316.50190,654
8/19/201517.1517.2416.7316.78314,328
8/18/201517.6017.6017.1017.26192,140
8/17/201517.6017.6017.2317.59172,170
8/14/201517.7217.7517.1317.59307,315
8/13/201517.8017.9017.6617.72126,002
8/12/201517.8617.8717.6317.75211,984
8/11/201518.0518.1217.7117.95239,191
8/10/201517.8118.2417.6918.22380,728
8/7/201517.8117.8917.6617.69283,366
8/6/201517.8517.9717.6717.82279,064
8/5/201518.1518.2217.7717.82199,157
8/4/201518.1918.3618.0118.10114,773
8/3/201518.3318.4418.0518.22145,735
7/31/201518.3918.5218.2218.34155,594
7/30/201518.5618.6118.2018.39184,044
7/29/201518.0918.9418.0918.54180,474
7/28/201518.0918.4118.0518.23168,709
7/27/201518.2618.2918.0518.05144,011
7/24/201518.5018.5718.2818.36100,072
7/23/201518.6918.8118.3418.48142,046
7/22/201518.9318.9518.6618.72116,586
7/21/201519.0019.1918.9818.98131,655
7/20/201519.3819.3818.9019.02157,421
7/17/201519.1919.4019.1319.30174,919
7/16/201519.1319.2919.0919.19125,722
7/15/201519.4219.5419.2819.47179,903
7/14/201519.3919.5719.2819.43147,298
7/13/201519.2919.7019.2919.36263,719
7/10/201518.5019.3018.5019.19317,237
7/9/201518.3618.7018.2518.34309,687
7/8/201518.5018.6118.0518.25386,242
7/7/201518.8518.8518.3318.72415,480
7/6/201518.9219.1418.7718.92316,884
7/2/201518.9219.1718.9019.10238,739
7/1/201519.0019.1018.8418.90266,898
6/30/201519.1719.2318.7218.87440,659
6/29/201519.6119.6318.7418.90449,865
6/26/201520.0320.1819.7219.75282,591
6/25/201520.4920.4920.0420.05239,285
6/24/201520.7720.7720.3720.58121,311
6/23/201520.4620.8720.4620.77132,808
6/22/201520.6620.7920.3920.4694,274
6/19/201520.5720.6920.4620.53135,208
6/18/201520.4820.6920.4120.53138,232
6/17/201520.3020.5420.3020.39189,174
6/16/201520.1820.3520.0320.29266,280
6/15/201520.1920.3320.0520.21123,695
6/12/201520.4220.4620.2120.2991,006
6/11/201520.3420.4720.1220.4273,810
6/10/201520.2720.5020.2020.30106,906
6/9/201520.5020.5020.0320.17126,709
6/8/201520.4720.5020.3520.49121,514
6/5/201520.4420.7220.3620.45225,891
6/4/201520.3320.4320.2120.35176,582
6/3/201520.2220.7520.1720.28387,807
6/2/201520.1020.1919.9420.09156,613
6/1/201520.1020.1019.8320.04112,575
5/29/201519.9620.0319.7019.96282,875
5/28/201519.9820.0619.8019.97113,661
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!