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 29, 2010 5.881 5.897 5.408 5.440 514,243 -0.44(-7.50%)
Jan 28, 2010 5.949 5.965 5.619 5.881 512,435 +0.03(+0.54%)
Jan 27, 2010 5.605 5.870 5.423 5.850 930,250 +0.22(+3.98%)
Jan 26, 2010 5.647 5.688 5.548 5.626 352,619 +0.03(+0.46%)
Jan 25, 2010 5.652 5.725 5.548 5.600 498,241 -0.03(-0.55%)
Jan 22, 2010 5.516 5.667 5.366 5.631 734,746 +0.04(+0.74%)
Jan 21, 2010 5.673 5.803 5.511 5.589 832,330 -0.12(-2.19%)
Jan 20, 2010 5.798 5.808 5.605 5.714 508,329 -0.06(-1.08%)
Jan 19, 2010 5.621 5.907 5.621 5.777 835,917 +0.08(+1.37%)
Jan 15, 2010 5.584 5.699 5.699 5.699 659,077 +0.09(+1.67%)
Jan 14, 2010 5.423 5.621 5.397 5.605 661,141 +0.22(+4.16%)
Jan 13, 2010 5.464 5.496 5.282 5.381 394,428 -0.03(-0.48%)
Jan 12, 2010 5.464 5.636 5.376 5.407 768,223 -0.07(-1.33%)
Jan 11, 2010 5.423 5.511 5.340 5.480 566,051 +0.13(+2.43%)
Jan 08, 2010 5.048 5.376 5.048 5.350 915,894 +0.25(+4.90%)
Jan 07, 2010 5.116 5.147 5.048 5.100 425,181 -0.02(-0.41%)
Jan 06, 2010 5.079 5.152 5.048 5.121 644,560 +0.07(+1.44%)
Jan 05, 2010 4.980 5.085 4.980 5.048 656,635 +0.06(+1.15%)
Jan 04, 2010 4.845 4.996 4.824 4.991 549,424 +0.19(+4.01%)
Dec 31, 2009 4.840 4.798 4.798 4.798 243,839 -0.01(-0.22%)
Dec 30, 2009 4.762 4.939 4.762 4.809 588,567 +0.05(+0.98%)
Dec 29, 2009 4.725 4.793 4.725 4.762 312,984 +0.01(+0.22%)
Dec 28, 2009 4.699 4.762 4.679 4.751 488,161 +0.03(+0.66%)
Dec 24, 2009 4.720 4.757 4.692 4.720 163,481 -0.03(-0.55%)
Dec 23, 2009 4.694 4.762 4.663 4.746 636,123 +0.05(+1.11%)
Dec 22, 2009 4.705 4.762 4.663 4.694 600,475 -0.02(-0.44%)
Dec 21, 2009 4.694 4.729 4.585 4.715 500,558 +0.03(+0.67%)
Dec 18, 2009 4.715 4.762 4.658 4.684 604,253 -0.06(-1.32%)
Dec 17, 2009 4.694 4.757 4.647 4.746 313,478 -0.03(-0.65%)
Dec 16, 2009 4.788 4.835 4.731 4.777 300,034 +0.04(+0.77%)
Dec 15, 2009 4.798 4.887 4.736 4.741 407,469 -0.12(-2.46%)
Dec 14, 2009 4.761 4.866 4.751 4.861 374,065 +0.09(+1.96%)
Dec 11, 2009 4.850 4.866 4.715 4.767 503,341 -0.05(-1.08%)
Dec 10, 2009 4.543 4.944 4.476 4.819 1,213,982 +0.29(+6.31%)
Dec 09, 2009 4.642 4.668 4.502 4.533 498,729 -0.11(-2.35%)
Dec 08, 2009 4.710 4.736 4.621 4.642 293,450 -0.07(-1.55%)
Dec 07, 2009 4.772 4.788 4.684 4.715 366,841 -0.07(-1.52%)
Dec 04, 2009 4.876 4.944 4.720 4.788 369,191 -0.05(-1.08%)
Dec 03, 2009 4.840 4.939 4.809 4.840 819,711 +0.03(+0.65%)
Dec 02, 2009 4.757 4.840 4.699 4.809 334,559 +0.01(+0.11%)
Dec 01, 2009 4.793 4.840 4.751 4.804 370,559 +0.07(+1.43%)
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%)
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.