Quantcast

Seaspan Corporation 7.125% Notes due 2027 Historical Stock Prices

SSWA 
$23.8973
*  
0.2527
1.05%
Get SSWA Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading SSWA now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    SSWA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 24.13 23.8973 23.8973 12,039
12/11/2018 24.13 24.13 23.8973 23.8973 12,039
12/10/2018 24.16 24.1751 24.15 24.15 2,550
12/07/2018 24.23 24.25 24.2 24.2 2,121
12/06/2018 24.2 24.255 24.14 24.2287 3,511
12/04/2018 24.232 24.232 24.2 24.2 2,407
12/03/2018 24.23 24.2889 24.16 24.17 3,823
11/30/2018 24.11 24.1795 23.98 24.16 8,016
11/29/2018 23.95 24 23.95 24 900
11/28/2018 24.18 24.18 23.95 24.01 27,643
11/27/2018 24.09 24.1 24.0025 24.0027 3,591
11/26/2018 24.0722 24.075 24 24.05 4,578
11/23/2018 24.0172 24.0172 24.0172 24.0172 00
11/21/2018 23.91 24.0172 23.91 24.0172 2,431
11/20/2018 24.17 24.17 23.82 23.981 11,302
11/19/2018 24.19 24.2 24.13 24.19 2,973
11/16/2018 24.3 24.31 24.2 24.2099 5,029
11/15/2018 24.3 24.32 24.18 24.32 3,470
11/14/2018 24.3 24.3 24.16 24.3 2,560
11/13/2018 24.3 24.3 24.1849 24.23 4,798
11/12/2018 24.17 24.4 24.17 24.2452 4,459
11/09/2018 24.28 24.28 24.1653 24.22 9,498
11/08/2018 24.249 24.3 24.24 24.28 6,874
11/07/2018 24.3 24.32 24.24 24.29 20,553
11/06/2018 24.29 24.3 24.24 24.3 2,369
11/05/2018 24.26 24.35 24.26 24.31 6,716
11/02/2018 24.3 24.32 24.25 24.2827 20,475
11/01/2018 24.29 24.31 24.2745 24.285 15,010
10/31/2018 24.35 24.42 24.28 24.3 51,639
10/30/2018 24.25 24.35 24.25 24.3 11,193
10/29/2018 24.4 24.41 24.27 24.27 18,661
10/26/2018 24.3969 24.42 24.3969 24.4099 2,500
10/25/2018 24.4 24.42 24.39 24.4 14,252
10/24/2018 24.4 24.4 24.3546 24.3855 12,120
10/23/2018 24.4 24.4 24.3787 24.4 3,948
10/22/2018 24.4 24.41 24.36 24.41 21,650
10/19/2018 24.4 24.42 24.367 24.4 10,143
10/18/2018 24.5613 24.58 24.52 24.5424 875
10/17/2018 24.34 24.58 24.3235 24.4168 7,907
10/16/2018 24.455 24.455 24.31 24.35 3,293
10/15/2018 24.42 24.44 24.41 24.4399 4,375
10/12/2018 24.8 24.8 24.42 24.42 20,225
10/11/2018 24.964 24.98 24.89 24.98 3,740
10/10/2018 25.03 25.031 24.9 24.9 6,351
10/09/2018 24.94 25.03 24.94 25.03 2,240
10/08/2018 25 25.02 24.94 24.9506 5,620
10/05/2018 25 25.0499 24.98 25.0499 5,640
10/04/2018 25.18 25.18 25 25.1 7,480
10/03/2018 25.11 25.18 25.11 25.18 12,383
10/02/2018 24.88 25.18 24.88 25.1319 10,090
10/01/2018 25.18 25.18 24.8 24.87 16,211
09/28/2018 25.1 25.15 25.0101 25.03 17,823
09/27/2018 25.17 25.17 25.0548 25.1 758
09/26/2018 25.13 25.2 25.0344 25.2 9,996
09/25/2018 25.03 25.03 24.9 24.9001 3,265
09/24/2018 25.07 25.1 24.9 25 11,513
09/21/2018 25.05 25.0999 25.0425 25.069 1,883
09/20/2018 25.08 25.29 25 25.1 24,044
09/19/2018 25.09 25.135 25.09 25.12 4,281
09/18/2018 25.02 25.09 25.006 25.09 11,769
09/17/2018 24.9202 25.1499 24.9202 25.05 14,695
09/14/2018 24.81 24.9 24.77 24.9 7,756
09/13/2018 24.9 25 24.76 24.79 26,489
09/12/2018 25.01 25.07 24.86 24.9 46,638
09/11/2018 25.03 25.03 25 25.01 5,660
*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