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 (%)
Jan 31, 2008 15.51 15.79 15.22 15.69 767,429 +0.26(+1.69%)
Jan 30, 2008 15.14 15.61 15.00 15.43 756,672 +0.33(+2.21%)
Jan 29, 2008 14.83 15.27 14.83 15.09 700,005 +0.27(+1.83%)
Jan 28, 2008 14.71 14.88 14.31 14.82 517,721 +0.37(+2.56%)
Jan 25, 2008 14.40 14.70 14.39 14.45 590,491 +0.16(+1.09%)
Jan 24, 2008 14.27 14.47 14.17 14.30 1,035,597 -0.10(-0.69%)
Jan 23, 2008 13.54 14.42 13.35 14.39 1,430,809 +0.77(+5.61%)
Jan 22, 2008 13.09 13.63 13.01 13.63 793,308 -0.03(-0.23%)
Jan 21, 2008 13.41 13.81 13.41 13.66 0 +0.00(+0.00%)
Jan 18, 2008 13.41 13.81 13.41 13.66 444,637 +0.25(+1.86%)
Jan 17, 2008 14.05 14.18 13.32 13.41 641,591 -0.42(-3.05%)
Jan 16, 2008 13.60 13.92 13.52 13.83 978,922 -0.01(-0.08%)
Jan 15, 2008 14.09 14.31 13.70 13.84 549,949 -0.43(-3.03%)
Jan 14, 2008 14.32 14.57 14.22 14.28 1,109,402 -0.07(-0.47%)
Jan 11, 2008 14.18 14.55 14.18 14.34 927,450 +0.49(+3.53%)
Jan 10, 2008 13.77 14.16 13.70 13.85 969,009 +0.10(+0.72%)
Jan 09, 2008 13.15 13.80 13.15 13.75 1,126,323 +0.58(+4.43%)
Jan 08, 2008 13.43 13.79 13.06 13.17 706,511 -0.33(-2.47%)
Jan 07, 2008 12.95 13.58 12.84 13.51 834,665 +0.45(+3.47%)
Jan 04, 2008 13.35 13.35 12.50 13.05 1,193,449 +0.04(+0.28%)
Jan 03, 2008 12.86 13.16 12.74 13.02 496,469 +0.31(+2.42%)
Jan 02, 2008 12.79 12.89 12.60 12.71 401,922 -0.04(-0.29%)
Jan 01, 2008 12.24 12.79 12.23 12.75 958,865 +0.00(+0.00%)
Dec 31, 2007 12.24 12.79 12.23 12.75 958,865 +0.39(+3.12%)
Dec 28, 2007 12.69 12.91 12.26 12.36 947,569 -0.43(-3.38%)
Dec 27, 2007 13.01 13.01 12.67 12.79 573,401 -0.14(-1.09%)
Dec 26, 2007 12.67 13.01 12.67 12.93 606,812 +0.23(+1.84%)
Dec 24, 2007 12.85 13.00 12.63 12.70 364,510 -0.10(-0.77%)
Dec 21, 2007 12.62 12.87 12.56 12.80 795,120 +0.30(+2.37%)
Dec 20, 2007 12.72 12.90 12.31 12.50 635,446 -0.33(-2.56%)
Dec 19, 2007 13.25 13.25 12.77 12.83 794,301 -0.22(-1.67%)
Dec 18, 2007 12.48 13.14 12.48 13.05 710,912 +0.59(+4.72%)
Dec 17, 2007 13.22 13.22 12.25 12.46 1,204,993 -0.70(-5.34%)
Dec 14, 2007 13.11 13.26 12.96 13.16 645,869 -0.04(-0.28%)
Dec 13, 2007 13.64 13.64 13.11 13.20 462,516 -0.44(-3.21%)
Dec 12, 2007 14.07 14.32 13.53 13.64 502,666 -0.08(-0.57%)
Dec 11, 2007 14.05 14.41 13.66 13.71 372,223 -0.37(-2.62%)
Dec 10, 2007 13.95 14.31 13.58 14.08 453,510 +0.30(+2.19%)
Dec 07, 2007 13.57 13.85 13.57 13.78 532,453 +0.01(+0.08%)
Dec 06, 2007 13.60 13.77 13.40 13.77 697,788 -0.01(-0.08%)
Dec 05, 2007 14.09 14.17 13.53 13.78 532,450 -0.11(-0.82%)
Dec 04, 2007 14.16 14.16 13.87 13.90 375,695 -0.35(-2.45%)
Dec 03, 2007 14.43 14.60 14.20 14.24 369,290 -0.35(-2.42%)
Nov 30, 2007 14.57 15.09 14.48 14.60 442,206 +0.07(+0.50%)
Nov 29, 2007 14.96 15.09 14.50 14.53 456,012 -0.13(-0.89%)
Nov 28, 2007 13.95 14.88 13.95 14.66 622,503 +0.68(+4.84%)
Nov 27, 2007 13.19 14.04 13.14 13.98 728,444 +0.84(+6.42%)
Nov 26, 2007 13.95 14.05 13.13 13.14 708,500 -0.65(-4.72%)
Nov 23, 2007 14.00 14.05 13.75 13.79 286,862 +0.11(+0.80%)
Nov 21, 2007 14.36 14.36 13.35 13.68 1,179,733 -0.73(-5.06%)
Nov 20, 2007 14.52 14.72 14.28 14.41 414,853 -0.12(-0.86%)
Nov 19, 2007 15.31 15.31 14.44 14.53 559,205 -0.66(-4.32%)
Nov 16, 2007 15.27 15.66 14.87 15.19 506,709 -0.14(-0.88%)
Nov 15, 2007 15.08 15.70 15.08 15.32 496,902 -0.06(-0.37%)
Nov 14, 2007 15.89 16.19 15.25 15.38 696,923 -0.51(-3.21%)
Nov 13, 2007 14.56 15.98 14.41 15.89 1,310,372 +1.51(+10.50%)
Nov 12, 2007 14.38 14.56 14.10 14.38 690,013 +0.17(+1.21%)
Nov 09, 2007 14.51 14.51 14.05 14.21 595,235 -0.30(-2.08%)
Nov 08, 2007 14.92 14.94 13.82 14.51 1,486,191 -0.50(-3.36%)
Nov 07, 2007 15.59 15.59 14.96 15.01 624,874 -0.56(-3.58%)
Nov 06, 2007 15.63 15.77 15.36 15.57 990,729 -0.06(-0.40%)
Nov 05, 2007 15.87 15.87 15.12 15.63 1,170,454 -0.51(-3.16%)
Nov 02, 2007 16.52 16.52 15.90 16.14 445,597 -0.07(-0.42%)
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.