$18.72 -0.12 (%) Seaspan Corp - NYSE

Mar. 3, 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
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
11/21/201420.3320.4620.0420.09153,013
11/20/201419.9920.2519.8620.11129,722
11/19/201419.9520.1119.7920.06125,084
11/18/201419.9420.1019.7919.97160,887
11/17/201419.7719.9419.5419.94196,351
11/14/201419.8019.9019.5819.90119,419
11/13/201420.1420.1419.6119.79158,321
11/12/201419.9520.2619.9320.17112,304
11/11/201420.1420.3119.9020.09139,290
11/10/201420.3020.4420.1020.1797,416
11/7/201420.0520.4019.9720.22109,137
11/6/201419.8220.1219.7820.01133,289
11/5/201420.1720.2019.5619.89179,370
11/4/201420.5420.8319.9120.11203,865
11/3/201420.3820.6220.1520.56170,424
10/31/201420.8420.9720.2520.40173,243
10/30/201420.7120.8020.4020.63176,216
10/29/201420.2920.7320.2120.72208,744
10/28/201419.9320.3519.7020.23169,468
10/27/201419.9820.0119.4219.80129,220
10/24/201420.1020.2119.7720.04131,647
10/23/201420.0720.5519.9920.10236,345
10/22/201420.0420.5819.8219.84370,226
10/21/201419.3019.7719.2819.47177,881
10/20/201418.7919.1918.5419.17205,373
10/17/201418.7619.4318.6118.79245,462
10/16/201417.5018.8617.1518.69422,473
10/15/201417.4018.1416.8118.04642,800
10/14/201417.9718.0817.1017.70999,357
10/13/201419.5019.7117.7918.03538,190
10/10/201419.6219.8719.1319.45335,848
10/9/201420.1820.3319.5619.72307,411
10/8/201420.5120.5819.8520.29386,356
10/7/201420.8720.9520.3620.58184,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center