Quantcast

Seaspan Corporation 6.375% Notes due 2019 Historical Stock Prices

SSWN 
$25.11
*  
unch
unch
Get SSWN Alerts
*Delayed - data as of Oct. 16, 2018  -  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
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 16-JUL-2018 TO 16-OCT-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 25.13 25.1373 25.11 25.11 62,363
10/16/2018 25.12 25.1373 25.11 25.11 62,363
10/15/2018 25.13 25.13 25.11 25.11 65,463
10/12/2018 25.16 25.16 25.1 25.11 172,989
10/11/2018 25.55 25.56 25.54 25.56 7,413
10/10/2018 25.55 25.56 25.5 25.54 22,599
10/09/2018 25.5423 25.56 25.5283 25.56 25,854
10/08/2018 25.51 25.55 25.51 25.53 11,159
10/05/2018 25.5 25.55 25.5 25.52 38,510
10/04/2018 25.5097 25.56 25.4701 25.56 20,649
10/03/2018 25.46 25.55 25.46 25.55 65,922
10/02/2018 25.45 25.46 25.44 25.46 4,077
10/01/2018 25.43 25.47 25.43 25.46 20,068
09/28/2018 25.445 25.46 25.41 25.41 34,565
09/27/2018 25.44 25.46 25.43 25.46 18,006
09/26/2018 25.4 25.44 25.39 25.42 12,089
09/25/2018 25.41 25.44 25.4 25.4 24,139
09/24/2018 25.39 25.4246 25.39 25.41 8,504
09/21/2018 25.43 25.44 25.41 25.44 8,472
09/20/2018 25.41 25.42 25.39 25.42 7,068
09/19/2018 25.4 25.42 25.39 25.3902 13,047
09/18/2018 25.42 25.42 25.39 25.4 25,753
09/17/2018 25.37 25.42 25.37 25.42 11,175
09/14/2018 25.38 25.4034 25.37 25.38 33,857
09/13/2018 25.4 25.41 25.38 25.4 42,647
09/12/2018 25.36 25.41 25.3 25.4 160,936
09/11/2018 25.388 25.39 25.36 25.36 125,195
09/10/2018 25.375 25.3969 25.375 25.39 19,296
09/07/2018 25.37 25.39 25.37 25.39 6,271
09/06/2018 25.42 25.42 25.3725 25.38 14,415
09/05/2018 25.42 25.42 25.3643 25.42 13,225
09/04/2018 25.37 25.406 25.37 25.4 7,341
08/31/2018 25.38 25.41 25.38 25.4 16,024
08/30/2018 25.35 25.38 25.35 25.38 12,477
08/29/2018 25.37 25.37 25.35 25.3678 6,124
08/28/2018 25.38 25.38 25.3 25.37 373,952
08/27/2018 25.33 25.37 25.33 25.3511 6,032
08/24/2018 25.372 25.38 25.31 25.35 303,501
08/23/2018 25.3301 25.3775 25.33 25.37 8,139
08/22/2018 25.3346 25.37 25.3101 25.36 9,464
08/21/2018 25.31 25.3899 25.31 25.38 9,011
08/20/2018 25.34 25.35 25.32 25.32 2,383
08/17/2018 25.3165 25.34 25.3165 25.34 5,765
08/16/2018 25.3254 25.3254 25.3 25.32 10,092
08/15/2018 25.3 25.33 25.2789 25.3228 7,205
08/14/2018 25.29 25.32 25.29 25.2967 6,874
08/13/2018 25.3 25.4 25.28 25.28 14,312
08/10/2018 25.29 25.3 25.2811 25.2811 5,875
08/09/2018 25.29 25.29 25.26 25.2853 6,299
08/08/2018 25.28 25.3 25.25 25.25 30,449
08/07/2018 25.32 25.32 25.2493 25.3 113,646
08/06/2018 25.3 25.3 25.2778 25.29 6,101
08/03/2018 25.27 25.31 25.25 25.29 58,132
08/02/2018 25.29 25.31 25.27 25.3 9,790
08/01/2018 25.29 25.29 25.25 25.29 3,467
07/31/2018 25.25 25.28 25.23 25.24 137,118
07/30/2018 25.29 25.29 25.261 25.27 15,720
07/27/2018 25.25 25.29 25.24 25.29 25,281
07/26/2018 25.27 25.2899 25.25 25.25 20,106
07/25/2018 25.26 25.2785 25.24 25.25 21,961
07/24/2018 25.25 25.27 25.24 25.241 27,952
07/23/2018 25.26 25.28 25.25 25.28 10,021
07/20/2018 25.25 25.2899 25.23 25.23 18,370
07/19/2018 25.28 25.2801 25.25 25.25 13,681
07/18/2018 25.28 25.29 25.271 25.28 6,043
07/17/2018 25.28 25.28 25.2597 25.2602 5,302
07/16/2018 25.26 25.28 25.25 25.26 6,607
*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