Seaspan Corporation 6.375% Notes due 2019 Historical Stock Prices

SSWN 
$25.38
*  
unch
unch
Get SSWN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SSWN now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    SSWN 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 16-OCT-2016 TO 16-JAN-2017

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 25.28 N/A N/A 25.38 0
01/13/2017 25.35 25.5 25.16 25.21 34,710
01/12/2017 25.28 25.4846 25.2353 25.38 17,776
01/11/2017 25.2 25.4 24.95 25.4 38,286
01/10/2017 25.21 25.38 25.17 25.2 91,369
01/09/2017 25.28 25.3595 25.14 25.18 21,273
01/06/2017 25.16 25.28 25.11 25.13 3,214
01/05/2017 25.2 25.3 25.1201 25.22 60,754
01/04/2017 25.2 25.3 25.09 25.2 150,202
01/03/2017 25.14 25.33 25.14 25.28 5,405
12/30/2016 25.183 25.25 25.03 25.16 4,004
12/29/2016 25.0319 25.21 25.0319 25.21 2,036
12/28/2016 25.068 25.15 25 25.15 4,312
12/27/2016 24.93 25.14 24.8173 24.99 5,648
12/23/2016 24.9134 25.25 24.9134 24.97 5,234
12/22/2016 25.0737 25.2 25.0737 25.09 1,438
12/21/2016 25.15 25.15 24.8305 25 27,719
12/20/2016 25.15 25.26 25.15 25.26 14,534
12/19/2016 25.16 25.23 25.15 25.15 5,569
12/16/2016 25.0221 25.12 24.95 25.0776 2,894
12/15/2016 25 25.25 24.76 25.13 17,901
12/14/2016 24.76 25.15 24.75 25.08 10,767
12/13/2016 24.65 24.81 24.6148 24.66 6,251
12/12/2016 24.619 24.72 24.56 24.6 13,179
12/09/2016 24.85 24.8834 24.62 24.62 3,176
12/08/2016 25.02 25.02 24.85 24.8972 4,199
12/07/2016 24.954 25 24.86 24.98 2,027
12/06/2016 24.84 25 24.7988 24.98 5,553
12/05/2016 24.784 24.8383 24.78 24.79 2,992
12/02/2016 25.09 25.09 24.75 24.7698 7,113
12/01/2016 24.78 24.985 24.7106 24.97 27,075
11/30/2016 25.11 25.11 24.54 24.62 27,487
11/29/2016 25.02 25.26 25 25.26 15,327
11/28/2016 25.07 25.2499 25 25.16 8,309
11/25/2016 25.1352 25.1352 25.1 25.1 5,712
11/23/2016 25.1 25.35 25.07 25.11 5,753
11/22/2016 25.1175 25.25 25.0901 25.1801 5,368
11/21/2016 25.28 25.28 25.09 25.09 3,046
11/18/2016 25.1 25.1 24.8701 25.04 6,047
11/17/2016 25.43 25.43 24.9 24.98 39,380
11/16/2016 24.6144 25.49 24.6144 25.49 27,392
11/15/2016 24 24.63 23.9 24.59 62,139
11/14/2016 23.99 23.99 23.75 23.98 21,604
11/11/2016 24 24.1 23.9009 24.06 37,134
11/10/2016 24.09 24.1 23.81 24.02 45,594
11/09/2016 24.18 24.54 23.9001 24.2 54,585
11/08/2016 24.62 24.69 24.23 24.37 72,855
11/07/2016 24.81 24.95 24.6101 24.76 27,021
11/04/2016 24.78 24.87 24.3156 24.86 42,811
11/03/2016 24.86 24.94 24.63 24.73 46,844
11/02/2016 25.2 25.2 24.84 24.87 52,889
11/01/2016 25.39 25.46 25.255 25.315 12,844
10/31/2016 25.35 25.5299 25.21 25.36 22,870
10/28/2016 25.379 25.64 25.29 25.29 21,084
10/27/2016 25.518 25.58 25.4 25.41 12,619
10/26/2016 25.48 25.64 25.45 25.64 10,147
10/25/2016 25.538 25.58 25.46 25.54 6,055
10/24/2016 25.3839 25.59 25.3839 25.59 5,622
10/21/2016 25.29 25.6 25.27 25.4 36,578
10/20/2016 25.3565 25.46 25.3565 25.452 6,240
10/19/2016 25.3 25.38 25.28 25.37 6,993
10/18/2016 25.22 25.4178 25.2 25.3851 5,754
10/17/2016 25.29 25.47 25.16 25.16 27,807
*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?