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 (%)
Mar 31, 2010 5.293 5.334 5.251 5.267 302,213 -0.05(-0.89%)
Mar 30, 2010 5.356 5.393 5.309 5.314 373,265 -0.05(-0.88%)
Mar 29, 2010 5.261 5.382 5.261 5.361 484,433 +0.07(+1.39%)
Mar 26, 2010 5.314 5.330 5.230 5.288 400,364 +0.02(+0.30%)
Mar 25, 2010 5.377 5.419 5.251 5.272 453,402 -0.09(-1.76%)
Mar 24, 2010 5.251 5.382 5.251 5.366 304,513 +0.07(+1.39%)
Mar 23, 2010 5.251 5.340 5.230 5.293 384,266 +0.03(+0.50%)
Mar 22, 2010 5.340 5.398 5.214 5.267 565,856 -0.14(-2.62%)
Mar 19, 2010 5.298 5.408 5.020 5.408 1,120,688 +0.14(+2.59%)
Mar 18, 2010 5.251 5.282 5.198 5.272 570,406 +0.01(+0.20%)
Mar 17, 2010 5.288 5.377 5.209 5.261 696,169 -0.04(-0.69%)
Mar 16, 2010 5.461 5.503 5.272 5.298 885,801 -0.25(-4.54%)
Mar 15, 2010 5.440 5.561 5.440 5.550 487,291 +0.08(+1.54%)
Mar 12, 2010 5.550 5.571 5.414 5.466 344,306 -0.07(-1.23%)
Mar 11, 2010 5.535 5.619 5.477 5.535 370,920 -0.05(-0.85%)
Mar 10, 2010 5.450 5.582 5.424 5.582 387,111 +0.20(+3.71%)
Mar 09, 2010 5.403 5.408 5.330 5.382 288,920 -0.08(-1.44%)
Mar 08, 2010 5.424 5.561 5.382 5.461 471,271 +0.09(+1.76%)
Mar 05, 2010 5.335 5.566 5.314 5.366 304,233 +0.01(+0.10%)
Mar 04, 2010 5.377 5.466 5.277 5.361 330,697 -0.06(-1.07%)
Mar 03, 2010 5.372 5.471 5.272 5.419 411,385 +0.11(+1.98%)
Mar 02, 2010 5.345 5.380 5.240 5.314 356,433 -0.05(-0.98%)
Mar 01, 2010 5.356 5.414 5.282 5.366 245,943 +0.00(+0.00%)
Feb 26, 2010 5.314 5.398 5.219 5.366 326,921 +0.05(+0.99%)
Feb 25, 2010 5.130 5.330 5.125 5.314 223,898 +0.07(+1.38%)
Feb 24, 2010 5.225 5.324 5.183 5.242 358,282 +0.07(+1.34%)
Feb 23, 2010 5.256 5.288 5.141 5.172 330,082 -0.13(-2.38%)
Feb 22, 2010 5.408 5.434 5.288 5.298 296,248 -0.08(-1.46%)
Feb 19, 2010 5.372 5.398 5.230 5.377 259,826 +0.05(+0.89%)
Feb 18, 2010 5.293 5.377 5.225 5.330 185,756 +0.02(+0.30%)
Feb 17, 2010 5.377 5.408 5.225 5.314 345,978 -0.06(-1.17%)
Feb 16, 2010 5.256 5.382 5.240 5.377 286,711 +0.15(+2.81%)
Feb 12, 2010 5.225 5.230 5.230 5.230 183,014 -0.01(-0.20%)
Feb 11, 2010 5.078 5.251 5.072 5.240 193,612 +0.11(+2.15%)
Feb 10, 2010 5.188 5.204 5.093 5.130 503,344 -0.08(-1.51%)
Feb 09, 2010 5.209 5.251 5.099 5.209 322,403 +0.03(+0.61%)
Feb 08, 2010 5.324 5.324 5.142 5.177 265,680 -0.06(-1.20%)
Feb 05, 2010 5.335 5.503 5.099 5.240 609,035 -0.12(-2.16%)
Feb 04, 2010 5.666 5.666 5.309 5.356 478,697 -0.29(-5.12%)
Feb 03, 2010 5.561 5.713 5.519 5.645 739,270 +0.17(+3.07%)
Feb 02, 2010 5.235 5.487 5.225 5.477 582,104 +0.23(+4.30%)
Feb 01, 2010 5.456 5.514 5.114 5.251 901,086 -0.19(-3.48%)
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%)
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.