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 (%)
Nov 30, 2005 19.58 19.75 19.31 19.38 238,600 -0.20(-1.02%)
Nov 29, 2005 19.60 19.96 19.30 19.58 134,300 +0.15(+0.77%)
Nov 28, 2005 19.77 19.80 19.31 19.43 199,700 -0.14(-0.72%)
Nov 25, 2005 19.70 19.79 19.50 19.57 46,000 -0.03(-0.15%)
Nov 23, 2005 19.50 19.77 19.42 19.60 123,600 +0.06(+0.31%)
Nov 22, 2005 19.65 19.69 19.41 19.54 246,100 -0.16(-0.81%)
Nov 21, 2005 19.98 19.99 19.65 19.70 118,900 -0.21(-1.05%)
Nov 18, 2005 19.84 20.34 19.70 19.91 110,700 +0.07(+0.35%)
Nov 17, 2005 19.96 20.02 19.73 19.84 64,800 -0.15(-0.75%)
Nov 16, 2005 20.15 20.20 19.65 19.99 105,900 -0.15(-0.74%)
Nov 15, 2005 20.18 20.30 20.02 20.14 208,800 -0.06(-0.30%)
Nov 14, 2005 20.35 20.40 20.10 20.20 179,200 -0.05(-0.25%)
Nov 11, 2005 20.25 20.38 20.00 20.25 152,700 +0.06(+0.30%)
Nov 10, 2005 20.35 20.40 20.00 20.19 146,300 -0.03(-0.15%)
Nov 09, 2005 20.30 20.38 19.95 20.22 116,700 -0.01(-0.05%)
Nov 08, 2005 20.28 20.38 20.00 20.23 122,500 -0.11(-0.54%)
Nov 07, 2005 20.40 20.45 20.11 20.34 103,300 -0.01(-0.05%)
Nov 04, 2005 20.48 20.49 20.00 20.35 136,100 -0.07(-0.34%)
Nov 03, 2005 20.20 20.49 20.01 20.42 259,900 +0.46(+2.30%)
Nov 02, 2005 19.77 20.20 19.50 19.96 283,600 +0.53(+2.73%)
Nov 01, 2005 19.00 19.60 19.00 19.43 487,500 +0.67(+3.57%)
Oct 31, 2005 18.60 19.30 18.60 18.76 1,318,800 +0.72(+3.99%)
Oct 28, 2005 18.55 18.55 17.85 18.04 171,600 -0.31(-1.69%)
Oct 27, 2005 18.34 18.65 18.20 18.35 232,500 +0.02(+0.11%)
Oct 26, 2005 18.30 18.48 18.08 18.33 207,900 +0.10(+0.55%)
Oct 25, 2005 17.80 18.49 17.80 18.23 526,800 +0.36(+2.01%)
Oct 24, 2005 17.95 18.10 17.75 17.87 210,600 +0.12(+0.68%)
Oct 21, 2005 18.20 18.25 17.70 17.75 261,900 -0.43(-2.37%)
Oct 20, 2005 18.05 18.70 17.74 18.18 261,700 -0.08(-0.44%)
Oct 19, 2005 17.95 18.30 17.20 18.26 543,900 +0.30(+1.67%)
Oct 18, 2005 17.80 18.35 17.80 17.96 189,700 -0.19(-1.05%)
Oct 17, 2005 18.35 18.45 17.83 18.15 307,300 -0.18(-0.98%)
Oct 14, 2005 18.80 19.06 18.02 18.33 316,100 -0.38(-2.03%)
Oct 13, 2005 19.00 19.10 18.65 18.71 306,600 -0.17(-0.90%)
Oct 12, 2005 19.00 19.06 18.85 18.88 238,300 -0.17(-0.89%)
Oct 11, 2005 18.95 19.18 18.91 19.05 100,600 +0.09(+0.47%)
Oct 10, 2005 19.40 19.40 18.93 18.96 91,800 -0.51(-2.62%)
Oct 07, 2005 19.00 19.48 19.00 19.47 72,000 +0.43(+2.26%)
Oct 06, 2005 19.15 19.22 19.00 19.04 79,400 -0.01(-0.05%)
Oct 05, 2005 19.05 19.15 18.92 19.05 130,100 +0.00(+0.00%)
Oct 04, 2005 19.07 19.30 19.00 19.05 146,200 -0.12(-0.63%)
Oct 03, 2005 19.45 19.52 18.87 19.17 259,200 -0.18(-0.93%)
Sep 30, 2005 19.10 19.45 19.10 19.35 117,300 -0.04(-0.21%)
Sep 29, 2005 19.05 19.55 19.05 19.39 183,100 +0.14(+0.73%)
Sep 28, 2005 19.41 19.54 19.00 19.25 170,600 +0.04(+0.21%)
Sep 27, 2005 19.95 19.96 19.10 19.21 271,100 -0.61(-3.08%)
Sep 26, 2005 19.99 20.35 19.60 19.82 129,600 -0.08(-0.40%)
Sep 23, 2005 19.90 20.04 19.31 19.90 491,100 +0.96(+5.07%)
Sep 22, 2005 18.85 19.60 18.70 18.94 202,700 -0.05(-0.26%)
Sep 21, 2005 19.30 19.30 18.60 18.99 604,200 -0.52(-2.67%)
Sep 20, 2005 20.25 20.28 19.50 19.51 444,500 -0.74(-3.65%)
Sep 19, 2005 20.50 20.80 20.15 20.25 301,000 -0.25(-1.22%)
Sep 16, 2005 20.10 20.50 20.10 20.50 275,200 +0.30(+1.49%)
Sep 15, 2005 20.42 20.43 20.02 20.20 193,100 -0.30(-1.46%)
Sep 14, 2005 20.30 20.50 20.14 20.50 275,900 +0.21(+1.03%)
Sep 13, 2005 20.50 20.50 20.26 20.29 296,200 -0.25(-1.22%)
Sep 12, 2005 20.45 20.66 20.16 20.54 280,800 -0.05(-0.24%)
Sep 09, 2005 20.85 20.85 20.50 20.59 253,800 -0.16(-0.77%)
Sep 08, 2005 20.76 20.98 20.72 20.75 349,500 -0.20(-0.95%)
Sep 07, 2005 20.60 21.02 20.60 20.95 230,700 -0.09(-0.43%)
Sep 06, 2005 21.00 21.07 20.95 21.04 121,800 +0.04(+0.19%)
Sep 02, 2005 21.34 21.34 21.00 21.00 82,000 -0.20(-0.94%)
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.