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, 2012 9.326 10.01 9.242 9.910 425,419 +0.54(+5.71%)
Nov 29, 2012 9.422 9.525 9.344 9.374 120,491 -0.08(-0.83%)
Nov 28, 2012 9.494 9.494 9.338 9.452 94,414 -0.06(-0.63%)
Nov 27, 2012 9.573 9.597 9.482 9.512 88,579 +0.00(+0.00%)
Nov 26, 2012 9.519 9.627 9.416 9.512 143,615 +0.01(+0.06%)
Nov 23, 2012 9.302 9.543 9.242 9.506 81,553 +0.20(+2.13%)
Nov 21, 2012 9.284 9.368 9.194 9.308 159,860 +0.01(+0.13%)
Nov 20, 2012 9.200 9.314 9.055 9.296 353,603 +0.16(+1.71%)
Nov 19, 2012 9.200 9.212 9.049 9.139 204,480 -0.06(-0.65%)
Nov 16, 2012 9.019 9.206 8.935 9.200 334,267 +0.15(+1.66%)
Nov 15, 2012 9.206 9.278 8.863 9.049 377,259 -0.25(-2.72%)
Nov 14, 2012 9.464 9.537 9.025 9.302 520,397 -0.16(-1.65%)
Nov 13, 2012 9.597 9.627 9.236 9.458 242,640 -0.19(-1.93%)
Nov 12, 2012 9.663 9.687 9.512 9.645 80,501 -0.01(-0.12%)
Nov 09, 2012 9.765 9.777 9.603 9.657 131,648 -0.12(-1.23%)
Nov 08, 2012 9.783 9.940 9.693 9.777 186,018 -0.13(-1.34%)
Nov 07, 2012 9.933 9.933 9.661 9.910 222,241 -0.08(-0.77%)
Nov 06, 2012 10.05 10.13 9.987 9.987 103,787 -0.08(-0.77%)
Nov 05, 2012 10.19 10.19 9.993 10.06 66,988 -0.08(-0.76%)
Nov 02, 2012 9.809 10.19 9.696 10.14 372,847 +0.34(+3.45%)
Nov 01, 2012 9.471 9.868 9.453 9.803 308,842 +0.40(+4.22%)
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%)
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.