Seaspan Corporation Historical Stock Prices

SSW 
$16.75
*  
0.46
2.67%
Get SSW Alerts
*Delayed - data as of Sep. 1, 2015  -  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 01-JUN-2015 TO 01-SEP-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  16.95  17.08  16.60  16.75 171,599
09/01/2015 16.87 17.08 16.6 16.75 171,899
08/31/2015 16.95 17.54 16.73 17.21 261,518
08/28/2015 16.87 17.23 16.86 17.03 137,118
08/27/2015 16.49 17.18 16.49 16.99 275,974
08/26/2015 15.97 16.325 15.71 16.28 281,903
08/25/2015 16.02 16.177 15.66 15.68 326,093
08/24/2015 15.24 15.98 14.8 15.55 579,333
08/21/2015 16.4 16.55 16.2 16.32 203,925
08/20/2015 16.69 16.69 16.43 16.5 190,654
08/19/2015 17.15 17.24 16.73 16.78 314,328
08/18/2015 17.6 17.6 17.1 17.26 192,140
08/17/2015 17.6 17.6 17.23 17.59 172,170
08/14/2015 17.72 17.75 17.13 17.59 307,315
08/13/2015 17.8 17.9 17.66 17.72 126,002
08/12/2015 17.86 17.87 17.63 17.75 211,984
08/11/2015 18.05 18.12 17.71 17.95 238,791
08/10/2015 17.81 18.24 17.69 18.22 380,728
08/07/2015 17.81 17.89 17.66 17.69 283,366
08/06/2015 17.85 17.9699 17.67 17.82 279,064
08/05/2015 18.15 18.22 17.77 17.82 199,157
08/04/2015 18.19 18.36 18.01 18.1 114,773
08/03/2015 18.33 18.435 18.05 18.22 145,735
07/31/2015 18.39 18.518 18.22 18.34 155,594
07/30/2015 18.56 18.61 18.2 18.39 184,044
07/29/2015 18.09 18.935 18.09 18.54 180,474
07/28/2015 18.09 18.41 18.048 18.23 168,709
07/27/2015 18.26 18.2919 18.05 18.05 144,011
07/24/2015 18.5 18.57 18.28 18.36 100,072
07/23/2015 18.69 18.81 18.34 18.48 142,046
07/22/2015 18.93 18.95 18.66 18.72 116,586
07/21/2015 19 19.19 18.98 18.98 131,655
07/20/2015 19.38 19.38 18.9 19.02 157,421
07/17/2015 19.19 19.4 19.1336 19.3 174,919
07/16/2015 19.13 19.29 19.09 19.19 125,722
07/15/2015 19.42 19.54 19.28 19.47 179,903
07/14/2015 19.39 19.566 19.28 19.43 147,298
07/13/2015 19.29 19.7 19.29 19.36 263,719
07/10/2015 18.5 19.295 18.5 19.19 317,237
07/09/2015 18.36 18.7 18.25 18.34 309,687
07/08/2015 18.5 18.61 18.05 18.25 386,242
07/07/2015 18.85 18.85 18.33 18.72 415,480
07/06/2015 18.92 19.135 18.77 18.92 316,884
07/02/2015 18.92 19.17 18.9 19.1 238,739
07/01/2015 19 19.1001 18.84 18.9 266,898
06/30/2015 19.17 19.23 18.72 18.87 440,659
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
*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?