Home > Quotes > SSW > Historical Prices

Seaspan Corporation Historical Stock Prices

SSW 
$22.86
*  
0.52
  negative  
2.33%
Get SSW Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    SSW After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.76  23  22.46  22.86 128,359
05/23/2013 21.83 22.38 20.87 22.34 274,164
05/22/2013 23.04 23.06 22.04 22.25 167,898
05/21/2013 23.24 23.45 23 23.15 86,165
05/20/2013 22.97 23.25 22.89 23.11 92,310
05/17/2013 23 23.05 22.81 23.02 162,622
05/16/2013 23.09 23.12 22.69 22.89 118,367
05/15/2013 22.92 23.229 22.81 23.22 106,339
05/14/2013 22.95 23.02 22.71 22.82 80,058
05/13/2013 22.98 23.11 22.7801 22.95 73,868
05/10/2013 23.19 23.3499 22.93 23.11 75,214
05/09/2013 23.42 23.5 23 23.16 96,864
05/08/2013 23.23 23.52 23.03 23.52 128,142
05/07/2013 23.03 23.48 22.67 23.22 224,077
05/06/2013 22.75 23.15 22.35 22.9 178,573
05/03/2013 22.35 22.64 22.23 22.64 138,332
05/02/2013 22.06 22.24 21.86 22.24 146,958
05/01/2013 21.89 22.15 21.56 21.89 174,427
04/30/2013 21.77 22.05 20.71 21.93 255,807
04/29/2013 21.47 21.98 21.1 21.43 164,388
04/26/2013 21.41 22 21.24 21.36 294,040
04/25/2013 20.9 21.085 20.7901 20.9 115,672
04/24/2013 20.53 21 20.48 20.75 93,751
04/23/2013 20.46 20.689 20.23 20.49 66,283
04/22/2013 20.41 20.44 20.01 20.27 54,515
04/19/2013 20.14 20.49 19.97 20.42 76,890
04/18/2013 20.56 20.56 19.8 20.14 141,747
04/17/2013 20.94 21.059 20.31 20.52 92,855
04/16/2013 20.71 21.14 20.69 21 144,129
04/15/2013 21.03 21.1 20 20.46 174,781
04/12/2013 20.96 21.3 20.96 21.15 73,151
04/11/2013 20.95 21.35 20.861 21.09 144,392
04/10/2013 21 21 20.81 20.98 127,514
04/09/2013 20.39 21.2 20.35 20.9 371,466
04/08/2013 20.3 20.4895 20.24 20.31 118,705
04/05/2013 19.83 20.4 19.75 20.32 99,990
04/04/2013 20.2 20.23 19.95 20 188,474
04/03/2013 20.48 20.5 20.04 20.24 172,900
04/02/2013 20.3 20.7 20.271 20.42 166,037
04/01/2013 20.02 20.26 19.99 20.22 138,847
03/28/2013 20.2 20.23 19.92 20.05 55,842
03/27/2013 20.13 20.172 19.88 20.11 56,314
03/26/2013 20.17 20.25 20.1006 20.13 104,363
03/25/2013 20.05 20.25 19.87 20.01 89,824
03/22/2013 19.87 20.3 19.87 19.92 98,003
03/21/2013 19.62 19.99 19.56 19.86 88,221
03/20/2013 19.95 19.95 19.661 19.84 46,631
03/19/2013 20 20.11 19.65 19.86 106,160
03/18/2013 19.9 20.05 19.73 19.92 102,157
03/15/2013 19.95 20.17 19.9 19.93 217,063
03/14/2013 20.2 20.3 19.9701 20.05 101,054
03/13/2013 20.06 20.25 19.85 20.16 143,209
03/12/2013 20.15 20.179 20.03 20.09 159,159
03/11/2013 20.15 20.19 19.95 20.08 204,848
03/08/2013 20 20.41 19.75 19.95 267,700
03/07/2013 20.15 20.29 19.8 20 160,255
03/06/2013 20.46 20.95 20.03 20.15 432,277
03/05/2013 19.57 19.79 19.44 19.68 155,848
03/04/2013 19.18 19.45 19.1401 19.41 71,320
03/01/2013 19.29 19.36 18.86 19.3 119,905
02/28/2013 19.3 19.65 19.19 19.3 104,227
02/27/2013 19.53 19.57 19.25 19.31 89,768
02/26/2013 19.57 19.57 19.25 19.45 101,401
02/25/2013 19.37 19.67 19.31 19.35 140,827
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.