Seaspan Corporation Historical Stock Prices

SSW 
$20.36
*  
0.10
0.49%
Get SSW Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SSW now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  20.34  20.41  20.096  20.36 144,994
11/25/2014 20.38 20.41 20.096 20.36 142,155
11/24/2014 20.07 20.33 20.01 20.26 165,825
11/21/2014 20.33 20.46 20.04 20.09 153,013
11/20/2014 19.99 20.25 19.86 20.11 129,722
11/19/2014 19.95 20.113 19.79 20.06 125,084
11/18/2014 19.94 20.097 19.79 19.97 160,887
11/17/2014 19.77 19.94 19.54 19.94 196,351
11/14/2014 19.8 19.9 19.58 19.9 119,419
11/13/2014 20.14 20.14 19.61 19.79 158,321
11/12/2014 19.95 20.26 19.93 20.17 112,304
11/11/2014 20.14 20.3099 19.9 20.09 139,290
11/10/2014 20.3 20.44 20.1 20.17 97,416
11/07/2014 20.05 20.4 19.97 20.22 109,137
11/06/2014 19.82 20.12 19.78 20.01 133,289
11/05/2014 20.17 20.2 19.56 19.89 179,370
11/04/2014 20.54 20.83 19.91 20.11 203,865
11/03/2014 20.38 20.62 20.15 20.56 170,424
10/31/2014 20.84 20.97 20.25 20.4 173,243
10/30/2014 20.71 20.8 20.395 20.63 176,216
10/29/2014 20.29 20.73 20.21 20.72 208,744
10/28/2014 19.93 20.35 19.7 20.23 169,368
10/27/2014 19.98 20.01 19.42 19.8 129,220
10/24/2014 20.1 20.21 19.77 20.04 131,647
10/23/2014 20.07 20.55 19.99 20.1 236,245
10/22/2014 20.04 20.58 19.82 19.84 370,226
10/21/2014 19.3 19.77 19.28 19.47 177,881
10/20/2014 18.79 19.19 18.54 19.17 205,373
10/17/2014 18.76 19.43 18.61 18.79 245,462
10/16/2014 17.5 18.86 17.15 18.69 422,473
10/15/2014 17.4 18.14 16.81 18.04 642,800
10/14/2014 17.97 18.08 17.1 17.7 999,357
10/13/2014 19.5 19.71 17.79 18.03 537,890
10/10/2014 19.62 19.865 19.13 19.45 335,848
10/09/2014 20.18 20.33 19.56 19.72 307,411
10/08/2014 20.51 20.58 19.85 20.29 386,356
10/07/2014 20.87 20.95 20.36 20.58 184,710
10/06/2014 21.13 21.4 20.79 21.03 124,952
10/03/2014 21.05 21.35 20.97 21.2 171,067
10/02/2014 21.13 21.24 20.5 20.98 257,646
10/01/2014 21.39 21.44 21.1 21.12 196,318
09/30/2014 21.68 21.9 21.45 21.5 147,330
09/29/2014 21.92 22.04 21.65 21.77 176,053
09/26/2014 22.1 22.13 21.913 22.08 148,803
09/25/2014 22.26 22.27 21.82 21.97 152,374
09/24/2014 22.46 22.51 22.26 22.32 105,086
09/23/2014 22.44 22.6644 22.2944 22.38 114,762
09/22/2014 22.95 22.95 22.35 22.45 142,665
09/19/2014 23.15 23.15 22.84 23 76,054
09/18/2014 23.1 23.17 22.92 23.03 89,256
09/17/2014 22.8 23.05 22.8 22.98 95,865
09/16/2014 22.64 22.94 22.5 22.77 196,326
09/15/2014 22.8 22.8 22.3 22.45 141,115
09/12/2014 22.78 22.9367 22.62 22.73 100,985
09/11/2014 22.68 22.89 22.64 22.8 99,246
09/10/2014 22.7 22.89 22.55 22.87 85,892
09/09/2014 23.03 23.03 22.66 22.76 109,326
09/08/2014 22.92 23.11 22.88 22.99 72,202
09/05/2014 23 23.07 22.69 23 112,061
09/04/2014 23.01 23.17 22.9 22.94 170,028
09/03/2014 23.16 23.31 23.021 23.04 122,814
09/02/2014 23.25 23.34 23.08 23.16 55,878
08/29/2014 23.12 23.215 23.03 23.18 49,726
08/28/2014 22.9 23.18 22.89 23.11 68,911
08/27/2014 23.05 23.23 22.9874 23.04 89,972
08/26/2014 23.15 23.19 22.88 23 88,048
08/25/2014 23.27 23.28 22.87 23.03 111,883
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?