$19.18 +0.03 (%) Seaspan Corp - NYSE

Apr. 20, 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
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
12/31/201418.1718.2117.8918.02255,858
12/30/201418.1318.3118.0018.27268,268
12/29/201418.4218.6118.0818.16215,308
12/26/201418.7618.7718.2618.51189,454
12/24/201419.0619.1518.6818.8181,398
12/23/201418.9419.2018.8019.09122,529
12/22/201418.6818.9218.4318.87226,615
12/19/201419.0419.1018.5518.76277,923
12/18/201418.8819.1218.7719.00170,624
12/17/201418.0318.9618.0318.71219,276
12/16/201417.8718.5517.7618.02252,028
12/15/201418.5918.6918.0318.05281,923
12/12/201418.4618.7118.2918.39289,876
12/11/201418.7319.1718.6518.72144,200
12/10/201419.1119.1318.6818.71175,824
12/9/201418.9719.4118.9519.31173,227
12/8/201419.6419.6419.0219.24239,281
12/5/201419.6819.8519.6219.69110,077
12/4/201419.6019.9019.4619.72105,420
12/3/201419.3920.0119.3919.70192,024
12/2/201419.4119.7119.4119.49181,813
12/1/201419.9219.9219.3319.46326,236
11/28/201420.4920.4919.8720.05148,927
11/26/201420.3920.8820.2320.52163,337
11/25/201420.3820.4120.1020.36144,994
11/24/201420.0720.3320.0120.26165,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center