Quantcast

Seaspan Corporation 7.125% Notes due 2027 Historical Stock Prices

SSWA 
$24.8776
*  
0.0477
0.19%
Get SSWA Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading SSWA 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 22-MAR-2018 TO 22-JUN-2018

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 24.79 24.89 24.8306 24.8776 15,280
06/22/2018 24.8401 24.89 24.8306 24.8776 15,280
06/21/2018 24.79 24.8802 24.73 24.8299 14,696
06/20/2018 24.75 24.75 24.679 24.72 17,699
06/19/2018 24.8 24.8 24.66 24.7975 5,163
06/18/2018 24.745 24.99 24.74 24.8 22,443
06/15/2018 24.613 24.75 24.601 24.72 10,263
06/14/2018 24.638 24.75 24.601 24.63 7,655
06/13/2018 24.65 24.75 24.5 24.68 35,384
06/12/2018 24.56 24.71 24.56 24.5945 18,085
06/11/2018 24.57 24.6 24.5001 24.557 19,802
06/08/2018 24.58 24.6 24.5 24.5701 7,635
06/07/2018 24.5 24.55 24.45 24.5 29,617
06/06/2018 24.26 24.625 24.26 24.5 109,115
06/05/2018 24.23 24.34 24.23 24.281 22,563
06/04/2018 24.19 24.25 24.144 24.21 15,910
06/01/2018 24.029 24.21 24 24.21 422,625
05/31/2018 24.06 24.179 23.98 24.08 28,762
05/30/2018 23.95 24.05 23.92 23.93 8,928
05/29/2018 23.9 24.189 23.9 23.95 11,077
05/25/2018 23.91 24.08 23.91 23.967 2,929
05/24/2018 23.955 24.13 23.91 23.91 10,717
05/23/2018 23.96 24 23.8 23.85 41,553
05/22/2018 24.11 24.12 23.95 23.98 10,733
05/21/2018 23.9458 24.1595 23.9458 24.06 19,561
05/18/2018 23.843 23.979 23.843 23.93 11,133
05/17/2018 23.8 23.89 23.8 23.8698 4,501
05/16/2018 23.9 23.9 23.8 23.84 11,307
05/15/2018 23.96 23.99 23.85 23.95 14,955
05/14/2018 23.9 24 23.85 23.96 22,170
05/11/2018 23.865 23.92 23.86 23.9 12,421
05/10/2018 23.88 24 23.87 23.88 16,722
05/09/2018 23.64 23.8525 23.64 23.8 6,310
05/08/2018 23.5857 23.65 23.52 23.6456 21,157
05/07/2018 23.422 23.75 23.422 23.65 21,229
05/04/2018 23.4 23.52 23.4 23.52 10,420
05/03/2018 23.4 23.43 23.32 23.4 2,580
05/02/2018 23.4034 23.45 23.3 23.41 2,351
05/01/2018 23.4 23.4384 23.25 23.3488 6,549
04/30/2018 23.42 23.42 23.29 23.38 11,735
04/27/2018 23.3 23.42 23.26 23.42 2,300
04/26/2018 23.4 23.4299 23.26 23.27 8,410
04/25/2018 23.44 23.44 23.37 23.37 3,705
04/24/2018 23.418 23.48 23.36 23.47 4,864
04/23/2018 23.4 23.4 23.4 23.4 1,647
04/20/2018 23.37 23.455 23.36 23.455 5,440
04/19/2018 23.53 23.53 23.31 23.32 18,143
04/18/2018 23.47 23.499 23.3521 23.371 3,953
04/17/2018 23.41 23.46 23.271 23.3678 14,088
04/16/2018 23.29 23.46 23.15 23.41 17,696
04/13/2018 23.4223 23.4699 23.25 23.25 20,995
04/12/2018 23.55 23.55 23.4 23.41 17,277
04/11/2018 23.71 23.89 23.71 23.89 12,913
04/10/2018 23.8 23.85 23.7 23.8 27,277
04/09/2018 23.66 23.86 23.63 23.8 8,870
04/06/2018 23.65 23.7 23.57 23.6588 12,739
04/05/2018 23.65 23.7 23.62 23.7 3,600
04/04/2018 23.52 23.64 23.5 23.6 14,786
04/03/2018 23.524 23.59 23.524 23.587 3,066
04/02/2018 23.56 23.6 23.56 23.56 2,930
03/29/2018 23.6 23.61 23.5 23.56 27,914
03/28/2018 23.65 23.65 23.5484 23.5484 4,730
03/27/2018 23.69 23.6942 23.606 23.61 13,334
03/26/2018 23.67 23.7 23.51 23.6 7,370
03/23/2018 23.7195 23.7195 23.57 23.65 16,535
03/22/2018 23.52 23.73 23.52 23.63 4,280
*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?

Smart Portfolio