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, 2009 4.814 4.845 4.616 4.736 378,149 -0.08(-1.73%)
Nov 27, 2009 4.783 4.887 4.710 4.819 191,856 -0.07(-1.38%)
Nov 25, 2009 4.788 4.908 4.684 4.887 391,234 +0.15(+3.19%)
Nov 24, 2009 4.746 4.850 4.658 4.736 415,263 -0.01(-0.11%)
Nov 23, 2009 4.908 5.048 4.699 4.741 747,307 -0.10(-2.04%)
Nov 20, 2009 4.934 4.934 4.762 4.840 489,118 -0.04(-0.85%)
Nov 19, 2009 5.048 5.085 4.856 4.882 471,928 -0.17(-3.40%)
Nov 18, 2009 5.147 5.147 4.970 5.053 696,016 -0.05(-0.92%)
Nov 17, 2009 4.944 5.142 4.908 5.100 1,148,849 +0.16(+3.16%)
Nov 16, 2009 4.923 5.038 4.897 4.944 560,350 +0.05(+1.06%)
Nov 13, 2009 4.885 4.918 4.824 4.892 333,894 +0.01(+0.11%)
Nov 12, 2009 4.934 4.944 4.845 4.887 539,630 -0.01(-0.11%)
Nov 11, 2009 4.845 4.934 4.845 4.892 663,301 +0.03(+0.64%)
Nov 10, 2009 4.882 4.882 4.788 4.861 673,148 -0.02(-0.32%)
Nov 09, 2009 4.861 4.913 4.777 4.876 407,972 +0.07(+1.41%)
Nov 06, 2009 4.783 4.928 4.710 4.809 381,315 -0.03(-0.65%)
Nov 05, 2009 4.715 4.887 4.684 4.840 501,056 +0.03(+0.54%)
Nov 04, 2009 4.549 4.939 4.283 4.814 737,546 +0.23(+5.11%)
Nov 03, 2009 4.372 4.642 4.241 4.580 756,067 +0.19(+4.27%)
Nov 02, 2009 4.554 4.585 4.283 4.392 934,915 -0.11(-2.54%)
Oct 30, 2009 4.762 4.809 4.496 4.507 690,056 -0.24(-5.04%)
Oct 29, 2009 4.746 4.830 4.580 4.746 472,721 +0.12(+2.59%)
Oct 28, 2009 4.751 4.804 4.533 4.627 826,537 -0.13(-2.74%)
Oct 27, 2009 4.777 4.928 4.679 4.757 476,088 +0.03(+0.55%)
Oct 26, 2009 4.949 5.053 4.684 4.731 598,897 -0.17(-3.40%)
Oct 23, 2009 4.974 5.009 4.861 4.897 476,889 -0.14(-2.69%)
Oct 22, 2009 5.168 5.168 4.965 5.032 689,156 -0.12(-2.32%)
Oct 21, 2009 5.230 5.295 5.121 5.152 466,711 -0.10(-1.88%)
Oct 20, 2009 5.157 5.256 5.152 5.251 538,992 -0.02(-0.30%)
Oct 19, 2009 5.288 5.308 5.157 5.267 621,310 +0.09(+1.71%)
Oct 16, 2009 5.194 5.324 5.111 5.178 485,167 -0.06(-1.09%)
Oct 15, 2009 5.173 5.256 5.100 5.235 543,523 +0.06(+1.21%)
Oct 14, 2009 5.116 5.194 5.023 5.173 1,006,811 +0.21(+4.19%)
Oct 13, 2009 4.949 5.027 4.866 4.965 494,515 -0.01(-0.10%)
Oct 12, 2009 5.065 5.189 4.918 4.970 515,383 -0.15(-2.95%)
Oct 09, 2009 5.079 5.189 4.965 5.121 420,933 +0.01(+0.20%)
Oct 08, 2009 4.892 5.126 4.856 5.111 585,948 +0.28(+5.71%)
Oct 07, 2009 4.819 4.944 4.789 4.835 398,480 -0.05(-1.07%)
Oct 06, 2009 4.809 4.918 4.741 4.887 657,790 +0.20(+4.22%)
Oct 05, 2009 4.559 4.710 4.559 4.689 457,714 +0.14(+3.09%)
Oct 02, 2009 4.450 4.741 4.293 4.549 820,247 +0.04(+0.81%)
Oct 01, 2009 4.689 4.734 4.481 4.512 675,587 -0.15(-3.13%)
Sep 30, 2009 4.996 5.015 4.653 4.658 1,375,491 -0.31(-6.18%)
Sep 29, 2009 4.908 5.079 4.871 4.965 480,035 +0.16(+3.25%)
Sep 28, 2009 4.705 4.944 4.663 4.809 800,788 +0.16(+3.36%)
Sep 25, 2009 4.814 4.814 4.528 4.653 1,121,348 -0.20(-4.18%)
Sep 24, 2009 5.142 5.282 4.830 4.856 1,236,081 -0.28(-5.38%)
Sep 23, 2009 5.324 5.329 5.126 5.131 776,577 -0.18(-3.33%)
Sep 22, 2009 5.147 5.334 5.100 5.308 870,439 +0.18(+3.45%)
Sep 21, 2009 5.095 5.199 4.814 5.131 1,952,183 -0.02(-0.40%)
Sep 18, 2009 5.277 5.451 5.053 5.152 1,963,209 -0.04(-0.80%)
Sep 17, 2009 5.246 5.647 5.069 5.194 3,195,941 +0.54(+11.51%)
Sep 16, 2009 4.679 5.012 4.595 4.658 1,987,968 +0.16(+3.47%)
Sep 15, 2009 4.538 4.684 4.476 4.502 1,657,816 +0.06(+1.29%)
Sep 14, 2009 4.184 4.476 4.117 4.444 1,375,652 +0.23(+5.56%)
Sep 11, 2009 3.914 4.231 3.914 4.210 1,725,901 +0.30(+7.72%)
Sep 10, 2009 3.799 3.914 3.783 3.908 905,243 +0.13(+3.44%)
Sep 09, 2009 3.789 3.825 3.664 3.778 805,239 -0.01(-0.27%)
Sep 08, 2009 3.695 3.799 3.669 3.789 720,592 +0.14(+3.85%)
Sep 04, 2009 3.627 3.648 3.591 3.648 689,623 +0.04(+1.01%)
Sep 03, 2009 3.565 3.617 3.523 3.612 578,833 +0.09(+2.51%)
Sep 02, 2009 3.430 3.534 3.383 3.523 648,983 +0.07(+2.11%)
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.