Seaspan Corporation Seaspan Corporation Common Shares Historical Stock Prices

SSW 
$16.71
*  
0.20
1.18%
Get SSW Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SSW now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    SSW Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 16.91 17.1345 16.60 16.71 329,080
05/02/2016 17.05 17.1345 16.6 16.71 329,080
04/29/2016 17.4 17.4 16.73 16.91 239,908
04/28/2016 16.96 17.8 16.7 17.38 280,484
04/27/2016 17.18 17.23 16.49 16.97 509,601
04/26/2016 17.44 17.82 16.73 17.17 315,086
04/25/2016 17.55 17.63 16.95 17.33 257,113
04/22/2016 17.66 17.865 17.43 17.55 220,642
04/21/2016 17.7 17.85 17.51 17.64 185,754
04/20/2016 17.88 17.95 17.64 17.74 123,462
04/19/2016 17.89 18.065 17.72 17.85 142,727
04/18/2016 17.7 18 17.599 17.75 287,256
04/15/2016 18.09 18.34 18.02 18.1 217,827
04/14/2016 18.13 18.365 18.06 18.13 213,687
04/13/2016 18 18.21 17.93 18.15 382,438
04/12/2016 17.55 18.23 17.55 17.88 649,192
04/11/2016 17.32 17.68 17.32 17.49 288,871
04/08/2016 17.21 17.46 17.125 17.21 209,703
04/07/2016 17.35 17.635 16.83 17.04 472,417
04/06/2016 17.54 17.7 17.38 17.46 277,722
04/05/2016 17.65 17.78 17.35 17.46 256,702
04/04/2016 17.61 17.88 17.6 17.63 236,565
04/01/2016 17.85 17.9 17.3 17.58 357,955
03/31/2016 18.54 18.7099 18.34 18.34 188,341
03/30/2016 18.71 18.81 18.29 18.49 195,766
03/29/2016 18.14 18.71 18.01 18.51 176,937
03/28/2016 18.79 18.8 18.24 18.24 151,802
03/24/2016 17.95 18.75 17.83 18.73 188,993
03/23/2016 18.53 18.75 17.96 18.11 223,784
03/22/2016 18.58 18.83 18.29 18.57 192,408
03/21/2016 18.68 19.1196 18.62 18.67 267,868
03/18/2016 19.69 20 18.63 18.63 1,896,245
03/17/2016 19.05 19.75 19 19.59 511,617
03/16/2016 19 19.2 18.44 19.1 478,739
03/15/2016 18.53 19.05 18.1 18.84 437,178
03/14/2016 17.46 19.12 17.4 18.79 1,054,655
03/11/2016 17.09 17.47 17.05 17.13 144,865
03/10/2016 17.42 17.47 16.75 16.96 244,757
03/09/2016 17.54 17.8 16.66 17.49 440,797
03/08/2016 18.47 18.48 16.5 17.12 475,321
03/07/2016 17.65 18.41 17.65 18.31 247,501
03/04/2016 17.99 18.3648 17.85 18.36 275,565
03/03/2016 17.52 17.8 17.361 17.8 134,672
03/02/2016 17.17 17.52 16.95 17.52 131,930
03/01/2016 17.13 17.32 17 17.22 166,954
02/29/2016 16.9 17.14 16.75 16.88 323,977
02/26/2016 16.59 17.1797 16.59 16.79 244,971
02/25/2016 16.95 16.95 16.2 16.49 319,840
02/24/2016 16.59 16.95 16.025 16.92 179,519
02/23/2016 16.57 16.94 16.52 16.81 215,127
02/22/2016 16.64 16.9194 16.57 16.62 197,604
02/19/2016 16.1 16.71 16.06 16.35 386,838
02/18/2016 17 17 16.35 16.4 211,406
02/17/2016 16.43 16.87 16.386 16.85 240,661
02/16/2016 15.76 16.24 15.45 16.15 236,007
02/12/2016 15.07 15.61 15 15.47 310,535
02/11/2016 15.2 15.91 14.97 15.01 545,523
02/10/2016 16.05 16.23 15.75 16.05 388,609
02/09/2016 15.94 16.16 15.68 16.04 193,573
02/08/2016 16.12 16.25 15.675 16.21 184,262
02/05/2016 16.31 16.505 16.08 16.24 126,025
02/04/2016 16.35 16.61 16.15 16.33 182,861
02/03/2016 16.21 16.48 15.7 16.37 253,403
02/02/2016 16.04 16.29 15.76 15.99 325,510
*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?