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 (%)
Feb 28, 2013 11.79 11.97 11.69 11.76 171,057 -0.01(-0.05%)
Feb 27, 2013 11.90 11.92 11.73 11.77 147,327 -0.09(-0.72%)
Feb 26, 2013 11.92 11.92 11.73 11.85 166,419 +0.07(+0.62%)
Feb 22, 2013 11.66 11.78 11.60 11.78 128,360 +0.22(+1.90%)
Feb 21, 2013 11.95 11.95 11.50 11.56 305,133 -0.43(-3.56%)
Feb 20, 2013 12.19 12.20 11.96 11.99 218,853 -0.17(-1.40%)
Feb 19, 2013 12.10 12.17 12.03 12.16 244,029 +0.08(+0.66%)
Feb 15, 2013 12.19 12.19 12.00 12.08 170,230 -0.03(-0.25%)
Feb 14, 2013 12.08 12.19 12.00 12.11 283,314 +0.10(+0.81%)
Feb 13, 2013 11.74 12.09 11.74 12.01 631,653 +0.46(+3.96%)
Feb 12, 2013 11.79 11.79 11.35 11.55 369,903 -0.29(-2.44%)
Feb 11, 2013 11.91 11.96 11.75 11.84 321,727 -0.17(-1.45%)
Feb 08, 2013 12.09 12.09 11.94 12.02 137,620 -0.02(-0.15%)
Feb 07, 2013 12.12 12.12 11.94 12.03 219,634 -0.05(-0.40%)
Feb 06, 2013 11.94 12.09 11.91 12.08 229,585 +0.17(+1.41%)
Feb 04, 2013 11.84 12.01 11.64 11.91 343,606 +0.03(+0.25%)
Feb 01, 2013 11.32 11.91 11.27 11.88 484,657 +0.61(+5.39%)
Jan 31, 2013 11.28 11.31 11.13 11.28 81,083 +0.05(+0.43%)
Jan 30, 2013 11.28 11.31 11.13 11.23 144,381 -0.07(-0.59%)
Jan 29, 2013 11.35 11.37 11.22 11.29 200,637 -0.02(-0.21%)
Jan 28, 2013 11.11 11.32 11.05 11.32 141,549 +0.19(+1.68%)
Jan 25, 2013 11.07 11.13 10.99 11.13 175,025 +0.11(+1.04%)
Jan 24, 2013 11.05 11.05 10.93 11.02 154,144 -0.01(-0.11%)
Jan 23, 2013 10.99 11.06 10.83 11.03 175,502 +0.05(+0.49%)
Jan 22, 2013 10.83 10.99 10.79 10.97 172,385 +0.23(+2.19%)
Jan 18, 2013 10.80 10.80 10.66 10.74 108,279 +0.04(+0.34%)
Jan 17, 2013 10.70 10.73 10.58 10.70 74,771 +0.09(+0.85%)
Jan 16, 2013 10.67 10.67 10.50 10.61 74,081 +0.01(+0.11%)
Jan 15, 2013 10.69 10.69 10.47 10.60 122,024 -0.08(-0.79%)
Jan 14, 2013 10.82 10.87 10.63 10.69 196,291 -0.16(-1.44%)
Jan 11, 2013 10.66 10.87 10.57 10.84 329,253 +0.19(+1.75%)
Jan 10, 2013 10.71 10.71 10.55 10.66 56,832 -0.01(-0.11%)
Jan 09, 2013 10.71 10.71 10.50 10.67 104,471 -0.01(-0.06%)
Jan 08, 2013 10.64 10.71 10.55 10.67 91,527 +0.07(+0.62%)
Jan 07, 2013 10.74 10.74 10.46 10.61 224,609 -0.08(-0.79%)
Jan 04, 2013 10.46 10.70 10.39 10.69 192,488 +0.30(+2.89%)
Jan 03, 2013 10.24 10.43 10.16 10.39 299,995 +0.16(+1.53%)
Jan 02, 2013 10.01 10.26 9.645 10.23 341,143 +0.59(+6.11%)
Dec 31, 2012 9.675 9.747 9.476 9.645 209,469 -0.04(-0.37%)
Dec 28, 2012 9.777 9.777 9.627 9.681 117,008 -0.10(-0.98%)
Dec 27, 2012 9.783 9.825 9.627 9.777 143,803 -0.02(-0.25%)
Dec 26, 2012 10.08 10.10 9.735 9.801 181,057 -0.23(-2.28%)
Dec 24, 2012 10.03 10.07 9.904 10.03 63,188 -0.02(-0.18%)
Dec 21, 2012 9.946 10.08 9.855 10.05 133,987 +0.00(+0.00%)
Dec 20, 2012 10.10 10.14 9.940 10.05 176,885 -0.08(-0.77%)
Dec 19, 2012 10.16 10.16 10.05 10.13 173,701 -0.03(-0.30%)
Dec 18, 2012 9.958 10.21 9.874 10.16 203,599 +0.20(+1.99%)
Dec 17, 2012 10.09 10.11 9.867 9.958 128,361 -0.14(-1.43%)
Dec 14, 2012 10.01 10.14 9.988 10.10 170,482 +0.02(+0.18%)
Dec 13, 2012 10.02 10.10 9.913 10.08 210,091 +0.02(+0.24%)
Dec 12, 2012 9.976 10.15 9.898 10.06 190,067 +0.08(+0.84%)
Dec 11, 2012 9.958 9.988 9.831 9.976 296,737 +0.05(+0.48%)
Dec 10, 2012 9.789 9.976 9.753 9.928 147,843 +0.09(+0.92%)
Dec 07, 2012 9.946 9.946 9.639 9.837 144,424 -0.14(-1.45%)
Dec 06, 2012 9.988 10.04 9.813 9.982 91,956 -0.03(-0.30%)
Dec 05, 2012 9.964 10.06 9.785 10.01 177,769 +0.01(+0.12%)
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.