Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaspan Corp (NY: SSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.059 7.297 7.059 7.280 358,992 +0.12(+1.62%)
Oct 28, 2010 7.293 7.523 7.078 7.164 1,671,314 -0.32(-4.29%)
Oct 27, 2010 7.908 8.058 7.426 7.485 1,693,493 -0.13(-1.69%)
Oct 25, 2010 7.807 7.849 7.576 7.614 998,525 +0.01(+0.07%)
Oct 22, 2010 7.191 7.641 7.169 7.608 1,047,278 +0.48(+6.77%)
Oct 21, 2010 7.255 7.271 7.084 7.126 365,706 -0.07(-0.97%)
Oct 20, 2010 7.009 7.223 7.009 7.196 500,983 +0.22(+3.15%)
Oct 19, 2010 7.191 7.260 6.961 6.977 456,758 -0.30(-4.12%)
Oct 18, 2010 7.223 7.282 7.150 7.277 316,206 +0.07(+0.97%)
Oct 15, 2010 7.169 7.228 7.068 7.207 442,042 +0.11(+1.58%)
Oct 14, 2010 7.148 7.191 7.030 7.094 276,374 -0.06(-0.90%)
Oct 13, 2010 7.046 7.207 7.030 7.159 400,420 +0.13(+1.83%)
Oct 12, 2010 7.186 7.186 6.918 7.030 803,926 -0.17(-2.31%)
Oct 11, 2010 7.266 7.330 7.186 7.196 414,579 -0.03(-0.37%)
Oct 08, 2010 7.223 7.335 7.073 7.223 768,870 +0.15(+2.12%)
Oct 07, 2010 7.003 7.110 6.907 7.073 530,969 +0.07(+1.07%)
Oct 06, 2010 6.907 6.998 6.864 6.998 465,149 +0.07(+1.00%)
Oct 05, 2010 6.613 6.939 6.593 6.928 674,441 +0.35(+5.29%)
Oct 04, 2010 6.714 6.795 6.559 6.580 444,713 -0.11(-1.68%)
Oct 01, 2010 6.693 6.763 6.597 6.693 444,842 +0.08(+1.27%)
Sep 30, 2010 6.609 6.682 6.468 6.609 3,204 +0.06(+0.84%)
Sep 29, 2010 6.436 6.559 6.425 6.554 347,345 +0.13(+2.09%)
Sep 28, 2010 6.393 6.436 6.302 6.420 318,049 +0.08(+1.31%)
Sep 27, 2010 6.329 6.398 6.297 6.337 545,527 +0.00(+0.04%)
Sep 24, 2010 6.361 6.393 6.248 6.334 421,748 +0.03(+0.51%)
Sep 23, 2010 6.307 6.345 6.254 6.302 339,915 -0.05(-0.84%)
Sep 22, 2010 6.505 6.575 6.323 6.356 458,323 -0.09(-1.41%)
Sep 21, 2010 6.388 6.495 6.372 6.447 339,038 -0.01(-0.08%)
Sep 20, 2010 6.505 6.602 6.425 6.452 280,397 -0.05(-0.74%)
Sep 17, 2010 6.500 6.613 6.404 6.500 407,560 +0.03(+0.50%)
Sep 15, 2010 6.356 6.479 6.329 6.468 413,525 +0.17(+2.63%)
Sep 14, 2010 6.275 6.366 6.168 6.302 340,072 +0.02(+0.38%)
Sep 13, 2010 6.216 6.281 6.141 6.278 432,530 +0.19(+3.12%)
Sep 10, 2010 6.083 6.104 5.986 6.088 251,385 +0.01(+0.18%)
Sep 09, 2010 6.125 6.157 6.024 6.077 330,086 +0.06(+1.07%)
Sep 08, 2010 5.938 6.147 5.890 6.013 637,921 +0.12(+2.09%)
Sep 07, 2010 5.970 5.986 5.874 5.890 330,941 -0.10(-1.61%)
Sep 03, 2010 5.997 6.088 5.970 5.986 350,679 +0.05(+0.90%)
Sep 02, 2010 5.991 5.997 5.868 5.933 1,001 -0.02(-0.27%)
Sep 01, 2010 6.056 6.147 5.917 5.949 503,697 -0.06(-0.98%)
Aug 31, 2010 6.008 6.050 5.708 6.008 1,680 +0.12(+2.00%)
Aug 30, 2010 6.045 6.066 5.858 5.890 272,867 +0.02(+0.37%)
Aug 27, 2010 5.970 6.029 5.804 5.868 344,041 +0.07(+1.29%)
Aug 26, 2010 5.970 5.991 5.777 5.793 300,768 -0.12(-1.99%)
Aug 25, 2010 5.788 5.911 5.745 5.911 367,867 +0.09(+1.56%)
Aug 24, 2010 5.917 5.917 5.761 5.820 618,660 -0.07(-1.27%)
Aug 23, 2010 5.852 5.986 5.815 5.895 375,552 +0.05(+0.92%)
Aug 20, 2010 5.783 5.847 5.708 5.842 655,122 +0.01(+0.18%)
Aug 19, 2010 5.756 5.863 5.745 5.831 1,120 +0.06(+1.02%)
Aug 18, 2010 5.761 5.793 5.649 5.772 219,284 -0.01(-0.09%)
Aug 17, 2010 5.601 5.825 5.601 5.777 385,346 +0.23(+4.15%)
Aug 16, 2010 5.574 5.638 5.520 5.547 258,140 -0.04(-0.67%)
Aug 13, 2010 5.585 5.686 5.569 5.585 227,692 -0.10(-1.70%)
Aug 12, 2010 5.547 5.702 5.515 5.681 309,021 +0.06(+1.05%)
Aug 11, 2010 5.713 5.718 5.536 5.622 570,240 -0.20(-3.40%)
Aug 10, 2010 5.804 5.890 5.745 5.820 296,468 -0.10(-1.63%)
Aug 09, 2010 5.879 5.953 5.852 5.917 216,098 +0.05(+0.82%)
Aug 06, 2010 5.868 5.922 5.793 5.868 315,539 -0.10(-1.62%)
Aug 05, 2010 6.034 6.040 5.852 5.965 362,731 -0.14(-2.24%)
Aug 04, 2010 6.144 6.175 5.985 6.101 363,777 +0.00(+0.00%)
Aug 03, 2010 6.181 6.181 5.985 6.101 293,618 -0.05(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.