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 (%)
Aug 31, 2011 7.834 7.963 7.711 7.739 409,046 -0.04(-0.58%)
Aug 30, 2011 7.543 7.823 7.514 7.784 376,256 +0.18(+2.43%)
Aug 29, 2011 7.353 7.599 7.353 7.599 407,949 +0.36(+4.95%)
Aug 26, 2011 6.793 7.280 6.760 7.241 320,471 +0.32(+4.69%)
Aug 25, 2011 7.034 7.129 6.862 6.916 222,874 -0.06(-0.80%)
Aug 24, 2011 6.933 7.112 6.855 6.972 421,386 +0.02(+0.32%)
Aug 23, 2011 6.950 6.961 6.760 6.950 794,957 +0.10(+1.39%)
Aug 22, 2011 7.045 7.179 6.737 6.855 640,323 +0.02(+0.25%)
Aug 19, 2011 6.995 7.185 6.765 6.838 509,139 -0.27(-3.86%)
Aug 18, 2011 7.414 7.414 7.017 7.112 395,532 -0.45(-5.99%)
Aug 17, 2011 7.694 7.728 7.392 7.565 494,976 -0.02(-0.30%)
Aug 16, 2011 7.767 7.811 7.560 7.588 474,617 -0.32(-4.03%)
Aug 15, 2011 7.582 8.052 7.576 7.907 1,024,120 +0.39(+5.13%)
Aug 12, 2011 7.381 7.582 7.302 7.521 590,663 +0.23(+3.15%)
Aug 11, 2011 6.911 7.364 6.720 7.291 721,113 +0.51(+7.49%)
Aug 10, 2011 6.646 7.108 6.612 6.783 1,041,755 +0.07(+0.98%)
Aug 09, 2011 6.331 6.756 6.342 6.717 968,083 +0.24(+3.66%)
Aug 08, 2011 6.331 6.783 6.089 6.480 2,467,557 -0.29(-4.31%)
Aug 05, 2011 6.480 6.932 6.161 6.772 2,023,358 +0.49(+7.81%)
Aug 04, 2011 7.130 7.130 6.260 6.282 1,835,050 -0.88(-12.24%)
Aug 03, 2011 7.384 7.395 6.657 7.158 2,014,295 -0.20(-2.77%)
Aug 02, 2011 7.522 7.687 7.329 7.362 825,131 -0.22(-2.91%)
Aug 01, 2011 7.781 7.907 7.522 7.582 737,898 -0.08(-1.01%)
Jul 29, 2011 7.621 7.698 7.445 7.659 576,465 -0.04(-0.50%)
Jul 28, 2011 7.753 7.814 7.637 7.698 498,445 -0.06(-0.78%)
Jul 27, 2011 7.918 7.952 7.742 7.759 615,300 -0.23(-2.90%)
Jul 26, 2011 7.863 8.111 7.825 7.990 462,876 +0.11(+1.40%)
Jul 25, 2011 7.990 8.029 7.863 7.880 396,915 -0.13(-1.65%)
Jul 22, 2011 8.029 8.034 8.007 8.012 312,894 -0.02(-0.21%)
Jul 21, 2011 8.040 8.172 8.001 8.029 554,575 +0.02(+0.28%)
Jul 20, 2011 8.040 8.081 7.996 8.007 310,729 +0.00(+0.00%)
Jul 19, 2011 7.974 8.089 7.874 8.007 481,207 +0.07(+0.83%)
Jul 18, 2011 8.106 8.113 7.748 7.940 679,561 -0.21(-2.64%)
Jul 15, 2011 8.310 8.310 8.073 8.155 573,730 -0.10(-1.20%)
Jul 14, 2011 8.332 8.376 8.161 8.255 686,087 -0.05(-0.60%)
Jul 13, 2011 8.376 8.469 8.255 8.304 855,917 -0.04(-0.46%)
Jul 12, 2011 8.480 8.591 8.299 8.343 798,921 -0.23(-2.64%)
Jul 11, 2011 8.789 8.866 8.453 8.569 607,325 -0.34(-3.83%)
Jul 08, 2011 8.932 9.191 8.828 8.910 556,851 -0.12(-1.28%)
Jul 07, 2011 8.745 9.048 8.717 9.026 1,001,277 +0.44(+5.13%)
Jul 06, 2011 8.244 8.998 8.244 8.585 1,823,568 +0.31(+3.80%)
Jul 05, 2011 8.304 8.315 8.194 8.271 283,008 -0.03(-0.40%)
Jul 01, 2011 8.062 8.321 8.051 8.304 339,179 +0.25(+3.15%)
Jun 30, 2011 8.040 8.128 7.952 8.051 1,010,837 +0.04(+0.48%)
Jun 29, 2011 8.376 8.392 7.963 8.012 1,183,465 -0.35(-4.22%)
Jun 28, 2011 8.288 8.392 8.205 8.365 669,975 +0.10(+1.20%)
Jun 27, 2011 8.282 8.398 8.211 8.266 510,210 -0.03(-0.33%)
Jun 24, 2011 8.381 8.392 8.244 8.293 328,210 -0.07(-0.86%)
Jun 23, 2011 8.464 8.486 8.244 8.365 628,947 -0.27(-3.13%)
Jun 22, 2011 8.492 8.762 8.492 8.635 557,136 +0.11(+1.29%)
Jun 21, 2011 8.497 8.657 8.418 8.525 705,042 +0.11(+1.31%)
Jun 20, 2011 8.337 8.442 8.315 8.414 497,897 +0.23(+2.76%)
Jun 17, 2011 8.260 8.348 8.128 8.188 640,384 +0.04(+0.47%)
Jun 16, 2011 8.133 8.249 8.012 8.150 841,459 -0.06(-0.67%)
Jun 15, 2011 8.199 8.326 8.122 8.205 416,641 -0.06(-0.73%)
Jun 14, 2011 8.128 8.348 8.084 8.266 677,149 +0.23(+2.88%)
Jun 13, 2011 8.029 8.100 7.946 8.034 419,075 +0.02(+0.21%)
Jun 10, 2011 8.056 8.144 7.957 8.018 1,280,836 -0.13(-1.56%)
Jun 09, 2011 8.266 8.376 8.084 8.144 1,312,431 -0.11(-1.34%)
Jun 08, 2011 8.624 8.624 8.177 8.255 1,902,697 -0.45(-5.13%)
Jun 07, 2011 8.767 8.811 8.690 8.701 602,539 -0.03(-0.32%)
Jun 06, 2011 9.142 9.144 8.668 8.728 988,840 -0.46(-4.98%)
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.