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 (%)
Oct 31, 2012 9.370 9.542 9.270 9.406 83,633 +0.03(+0.32%)
Oct 26, 2012 9.388 9.376 9.376 9.376 169,399 -0.02(-0.19%)
Oct 25, 2012 9.447 9.447 9.305 9.394 125,388 +0.05(+0.51%)
Oct 24, 2012 9.441 9.594 9.317 9.347 130,635 -0.25(-2.59%)
Oct 23, 2012 9.483 9.595 9.394 9.595 110,742 -0.02(-0.25%)
Oct 19, 2012 9.708 9.708 9.578 9.619 92,351 -0.05(-0.55%)
Oct 18, 2012 9.690 9.773 9.609 9.673 128,463 +0.01(+0.12%)
Oct 17, 2012 9.637 9.690 9.591 9.661 91,943 +0.04(+0.43%)
Oct 16, 2012 9.595 9.625 9.536 9.619 87,961 +0.08(+0.81%)
Oct 15, 2012 9.590 9.619 9.507 9.542 73,650 +0.01(+0.06%)
Oct 12, 2012 9.572 9.693 9.507 9.536 57,955 -0.04(-0.37%)
Oct 11, 2012 9.590 9.684 9.566 9.572 108,726 -0.02(-0.19%)
Oct 10, 2012 9.601 9.631 9.376 9.590 139,113 +0.01(+0.12%)
Oct 09, 2012 9.601 9.636 9.483 9.578 149,981 +0.07(+0.75%)
Oct 08, 2012 9.530 9.690 9.483 9.507 102,451 +0.02(+0.19%)
Oct 05, 2012 9.453 9.667 9.406 9.489 251,842 +0.04(+0.44%)
Oct 04, 2012 9.471 9.471 9.305 9.447 159,377 +0.09(+1.01%)
Oct 03, 2012 9.352 9.424 9.281 9.352 103,389 -0.02(-0.19%)
Oct 02, 2012 9.370 9.418 9.270 9.370 123,697 +0.06(+0.64%)
Oct 01, 2012 9.364 9.435 9.264 9.311 157,319 -0.04(-0.44%)
Sep 28, 2012 9.424 9.453 9.261 9.352 107,498 -0.07(-0.75%)
Sep 27, 2012 9.329 9.483 9.308 9.424 136,166 +0.13(+1.40%)
Sep 26, 2012 9.358 9.471 9.234 9.293 276,930 -0.08(-0.89%)
Sep 25, 2012 9.418 9.524 9.323 9.376 288,692 -0.04(-0.44%)
Sep 24, 2012 9.631 9.738 9.335 9.418 408,324 -0.23(-2.40%)
Sep 21, 2012 10.05 10.05 9.643 9.649 324,431 -0.28(-2.86%)
Sep 20, 2012 9.916 10.02 9.809 9.933 145,216 -0.03(-0.30%)
Sep 19, 2012 9.987 10.08 9.898 9.963 116,211 +0.01(+0.06%)
Sep 18, 2012 9.933 9.992 9.815 9.957 122,308 +0.02(+0.24%)
Sep 17, 2012 9.880 9.987 9.756 9.933 177,969 +0.07(+0.66%)
Sep 14, 2012 9.862 10.04 9.838 9.868 158,704 +0.00(+0.00%)
Sep 13, 2012 9.761 9.874 9.655 9.868 295,412 +0.04(+0.42%)
Sep 12, 2012 9.827 9.898 9.750 9.827 140,070 -0.07(-0.66%)
Sep 11, 2012 9.945 10.01 9.803 9.892 200,266 +0.09(+0.97%)
Sep 10, 2012 9.667 10.00 9.667 9.797 290,294 +0.11(+1.10%)
Sep 07, 2012 9.761 9.761 9.554 9.690 210,720 -0.11(-1.15%)
Sep 06, 2012 10.05 10.05 9.601 9.803 318,954 -0.08(-0.78%)
Sep 05, 2012 9.667 9.880 9.542 9.880 323,813 +0.18(+1.89%)
Sep 04, 2012 9.370 9.720 9.335 9.696 284,055 +0.29(+3.09%)
Aug 31, 2012 9.370 9.483 9.317 9.406 157,170 +0.08(+0.89%)
Aug 30, 2012 9.530 9.553 9.258 9.323 247,347 -0.21(-2.24%)
Aug 29, 2012 9.566 9.673 9.483 9.536 223,790 -0.06(-0.62%)
Aug 27, 2012 9.483 9.719 9.483 9.595 145,844 +0.11(+1.19%)
Aug 24, 2012 9.578 9.578 9.459 9.483 97,458 -0.06(-0.62%)
Aug 23, 2012 9.459 9.601 9.459 9.542 153,690 +0.09(+0.94%)
Aug 22, 2012 9.631 9.631 9.424 9.453 329,383 -0.17(-1.79%)
Aug 21, 2012 9.637 9.714 9.595 9.625 193,006 -0.02(-0.25%)
Aug 20, 2012 9.833 9.833 9.536 9.649 246,537 -0.19(-1.93%)
Aug 17, 2012 10.10 10.10 9.750 9.838 220,009 -0.28(-2.81%)
Aug 16, 2012 10.32 10.34 10.08 10.12 234,568 -0.18(-1.78%)
Aug 15, 2012 10.27 10.35 10.01 10.31 343,347 +0.04(+0.40%)
Aug 14, 2012 10.02 10.37 9.927 10.27 380,459 +0.26(+2.61%)
Aug 13, 2012 9.856 10.02 9.785 10.00 210,396 +0.17(+1.69%)
Aug 10, 2012 9.809 9.868 9.623 9.838 152,168 +0.09(+0.91%)
Aug 09, 2012 9.708 9.892 9.536 9.750 228,376 +0.09(+0.92%)
Aug 08, 2012 9.777 9.888 9.568 9.661 162,601 -0.08(-0.78%)
Aug 07, 2012 9.777 9.853 9.632 9.737 190,935 +0.06(+0.60%)
Aug 06, 2012 9.626 9.772 9.357 9.678 288,735 +0.27(+2.85%)
Aug 03, 2012 9.345 9.515 9.217 9.410 329,799 +0.19(+2.03%)
Aug 02, 2012 9.100 9.386 9.048 9.223 329,648 +0.13(+1.41%)
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.