Seaspan Corporation Historical Stock Prices

SSW 
$18.9
*  
0.85
4.3%
Get SSW Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.60  19.632  18.74  18.90 449,665
06/29/2015 19.61 19.632 18.74 18.9 449,865
06/26/2015 20.03 20.18 19.72 19.75 282,591
06/25/2015 20.49 20.49 20.04 20.05 239,285
06/24/2015 20.77 20.77 20.37 20.58 121,311
06/23/2015 20.46 20.87 20.46 20.77 132,808
06/22/2015 20.66 20.79 20.39 20.46 94,274
06/19/2015 20.57 20.69 20.46 20.53 135,208
06/18/2015 20.48 20.6899 20.41 20.53 138,232
06/17/2015 20.3 20.54 20.3 20.39 189,174
06/16/2015 20.18 20.35 20.03 20.29 266,280
06/15/2015 20.19 20.33 20.05 20.21 123,695
06/12/2015 20.42 20.46 20.21 20.29 91,006
06/11/2015 20.34 20.4699 20.12 20.42 73,810
06/10/2015 20.27 20.5 20.2 20.3 106,906
06/09/2015 20.5 20.5 20.03 20.17 126,709
06/08/2015 20.47 20.5 20.35 20.49 121,514
06/05/2015 20.44 20.72 20.36 20.45 225,891
06/04/2015 20.33 20.433 20.21 20.35 176,582
06/03/2015 20.22 20.75 20.17 20.28 387,807
06/02/2015 20.1 20.19 19.9348 20.09 156,613
06/01/2015 20.1 20.1 19.825 20.04 112,575
05/29/2015 19.96 20.03 19.7 19.96 281,875
05/28/2015 19.98 20.06 19.8 19.97 113,661
05/27/2015 20.01 20.02 19.8492 19.97 116,169
05/26/2015 19.99 20.14 19.82 19.92 149,641
05/22/2015 20.01 20.09 19.905 20.04 86,427
05/21/2015 19.85 20.15 19.85 20.02 126,108
05/20/2015 19.96 19.9943 19.82 19.84 81,636
05/19/2015 20.03 20.06 19.9 19.97 153,027
05/18/2015 20.02 20.06 19.9 19.99 235,494
05/15/2015 19.88 20.05 19.73 20.01 137,970
05/14/2015 19.92 20 19.82 19.86 97,342
05/13/2015 19.79 19.94 19.66 19.86 111,216
05/12/2015 19.83 19.83 19.59 19.81 83,946
05/11/2015 19.9 20 19.72 19.89 93,281
05/08/2015 19.85 19.9969 19.69 19.89 99,114
05/07/2015 19.93 19.93 19.55 19.78 151,190
05/06/2015 19.94 20.05 19.75 19.92 164,608
05/05/2015 19.94 19.98 19.71 19.85 100,722
05/04/2015 19.91 19.98 19.72 19.9 150,809
05/01/2015 19.8 19.99 19.76 19.93 125,354
04/30/2015 19.96 19.96 19.58 19.82 172,178
04/29/2015 19.5 19.98 19.5 19.88 252,091
04/28/2015 19.65 19.74 19.21 19.5 126,455
04/27/2015 19.6 19.76 19.3 19.44 168,429
04/24/2015 19.69 19.747 19.52 19.6 109,047
04/23/2015 19.67 19.85 19.55 19.62 138,407
04/22/2015 19.42 19.7997 19.42 19.63 196,176
04/21/2015 19.27 19.45 19.08 19.38 182,715
04/20/2015 19.15 19.37 19.06 19.18 151,504
04/17/2015 19.12 19.16 18.9 19.15 116,222
04/16/2015 19.03 19.2245 18.93 19.16 185,182
04/15/2015 19.27 19.58 19.12 19.46 240,090
04/14/2015 19 19.25 18.87 19.25 148,039
04/13/2015 18.79 19.21 18.75 18.97 288,103
04/10/2015 18.26 18.75 18.26 18.71 177,192
04/09/2015 18.23 18.53 18.16 18.22 162,879
04/08/2015 18.35 18.35 18.165 18.23 210,888
04/07/2015 18.34 18.51 18.11 18.14 181,746
04/06/2015 18.2 18.48 18.2 18.39 155,117
04/02/2015 18.3 18.31 18.11 18.21 187,544
04/01/2015 18.24 18.52 18.24 18.32 164,471
03/31/2015 18.14 18.3 18.05 18.24 139,065
03/30/2015 18.15 18.25 18.05 18.19 197,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?