Seaspan Corp $22.17

up +0.21


17/4/2014 06:40 PM  |  NYSE : SSW  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSW historical data

Date Open High Low Close Volume
4/17/201421.8722.2421.8722.17168,835
4/16/201421.7021.9921.7021.96183,309
4/15/201421.9522.0021.7121.98231,928
4/14/201421.5321.9221.4021.87200,732
4/11/201421.3421.4921.2021.45167,549
4/10/201421.5821.8821.3021.36270,896
4/9/201421.5921.7021.2721.57218,865
4/8/201421.5621.8221.4221.52247,373
4/7/201421.6921.7421.4021.50222,308
4/4/201421.8722.1321.7021.76131,606
4/3/201421.9721.9921.7621.85114,600
4/2/201421.9622.0021.8421.93133,030
4/1/201422.0722.1721.7621.91123,568
3/31/201422.1122.2521.9022.07120,866
3/28/201421.5921.9421.5521.88146,224
3/27/201421.6221.7621.4821.57193,906
3/26/201422.0022.0221.5521.62256,519
3/25/201422.3222.5021.8321.98240,203
3/24/201422.5422.5422.1222.30126,452
3/21/201422.3522.6722.2722.54195,437
3/20/201422.3522.3522.1422.33127,193
3/19/201422.5722.7622.1722.35113,683
3/18/201422.5022.7322.4322.64133,683
3/17/201422.3422.5022.2722.46115,848
3/14/201422.2122.4522.1622.30105,438
3/13/201422.4022.6022.0322.21160,543
3/12/201422.4022.4422.1322.36150,514
3/11/201422.1422.6622.0922.36360,146
3/10/201421.8322.0321.7022.03221,663
3/7/201422.0122.0521.6621.74196,061
3/6/201422.0022.2521.8121.87208,006
3/5/201421.8422.0421.7222.01256,927
3/4/201422.2322.2321.7221.90215,551
3/3/201421.6522.2521.6522.02337,681
2/28/201421.9022.1021.7221.81361,413
2/27/201422.1722.1921.8121.92214,230
2/26/201422.4322.4321.7722.09249,675
2/25/201422.4722.5322.0622.17166,022
2/24/201422.6822.9422.4022.56186,336
2/21/201422.3122.6722.2522.56147,445
2/20/201422.0622.5022.0322.19934,242
2/19/201422.4722.5722.0222.12117,115
2/18/201422.7522.9922.3622.47122,883
2/14/201422.2922.9222.2622.68200,051
2/13/201422.6022.7622.2022.31128,400
2/12/201422.9923.3522.8323.00130,084
2/11/201422.7523.1422.7023.00161,976
2/10/201422.6722.8422.6022.78161,671
2/7/201422.5822.8622.5122.72138,026
2/6/201421.9722.5521.9722.55117,757
2/5/201421.8621.9621.4621.86124,146
2/4/201421.7522.0421.5521.89112,988
2/3/201422.2522.5321.5621.75153,197
1/31/201422.2522.4622.0322.25173,839
1/30/201422.5122.6522.2522.39125,814
1/29/201422.4322.7622.2022.43112,213
1/28/201422.3422.8722.3422.62147,923
1/27/201421.8922.5721.5122.28188,195
1/24/201422.5122.5421.6721.92227,046
1/23/201423.3223.5022.5322.65178,900
1/22/201423.4123.4723.2623.38130,483
1/21/201423.6623.6923.1523.32242,257
1/17/201423.3323.6423.1123.51347,922
1/16/201422.7923.0222.7223.02237,316
1/15/201422.6422.8622.5122.83213,504
1/14/201422.5522.8722.3022.51227,752
1/13/201422.4922.7922.0422.55284,222
1/10/201421.8822.4821.3622.45341,874
1/9/201422.0722.0721.3221.78241,720
1/8/201422.4822.4821.5422.00289,849
1/7/201422.8022.8222.0422.49232,465
1/6/201422.7022.9522.4822.69298,635
1/3/201422.6722.9822.0622.69202,778
1/2/201422.9522.9622.4122.57115,368
12/31/201322.8523.0122.8522.95126,815
12/30/201323.0023.0022.4222.75158,791
12/27/201322.8323.0022.5722.90117,995
12/26/201322.7523.2022.6022.83202,743
12/24/201322.4022.6522.3922.62112,638
12/23/201322.2522.6222.1522.44337,796
12/20/201322.0022.2421.9622.21310,182
12/19/201321.8822.0021.8421.95170,163
12/18/201321.7022.0021.3622.00225,106
12/17/201321.6221.7121.4821.71170,047
12/16/201321.9722.0021.5121.55258,774
12/13/201321.7022.0021.5421.98140,378
12/12/201321.6921.8221.5221.60119,648
12/11/201321.9321.9821.5721.77251,369
12/10/201321.7621.9421.6321.86201,870
12/9/201321.7121.9121.5721.90309,137
12/6/201321.4621.5321.1521.49188,096
12/5/201321.3721.6021.2121.32209,363
12/4/201321.2221.5321.0621.31219,553
12/3/201321.2921.6221.0621.21287,141
12/2/201321.9521.9521.2621.34270,937
11/29/201321.8522.2021.6321.80225,439
11/27/201321.4121.8321.3521.74335,225
11/26/201321.1721.4421.1521.30261,389
11/25/201321.2821.5221.1921.23333,614
11/22/201321.4221.5220.9621.26549,184
Trading Center