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 30, 2012 10.01 10.06 9.960 9.966 296,931 +0.02(+0.23%)
Mar 29, 2012 9.914 10.11 9.701 9.943 387,664 +0.07(+0.76%)
Mar 28, 2012 9.799 10.16 9.770 9.868 605,384 +0.10(+1.00%)
Mar 27, 2012 9.638 9.874 9.638 9.770 558,815 +0.13(+1.37%)
Mar 26, 2012 9.989 10.06 9.563 9.638 1,080,258 -0.30(-3.06%)
Mar 23, 2012 9.937 10.06 9.891 9.943 362,270 -0.03(-0.29%)
Mar 22, 2012 10.36 10.43 9.856 9.971 681,353 -0.47(-4.46%)
Mar 21, 2012 10.20 10.49 10.09 10.44 509,544 +0.28(+2.72%)
Mar 20, 2012 10.57 10.64 9.897 10.16 1,350,705 -0.48(-4.48%)
Mar 19, 2012 10.92 11.00 10.64 10.64 455,332 -0.30(-2.78%)
Mar 16, 2012 10.92 11.24 10.87 10.94 903,123 +0.02(+0.21%)
Mar 15, 2012 10.61 10.92 10.55 10.92 538,477 +0.30(+2.87%)
Mar 14, 2012 10.71 10.88 10.56 10.62 479,585 -0.16(-1.49%)
Mar 13, 2012 10.58 10.92 10.55 10.78 602,104 +0.14(+1.35%)
Mar 12, 2012 10.93 11.05 10.40 10.63 1,048,188 -0.22(-2.06%)
Mar 09, 2012 10.98 11.02 10.78 10.86 875,826 -0.19(-1.72%)
Mar 08, 2012 10.82 11.35 10.63 11.05 1,415,594 -0.02(-0.16%)
Mar 07, 2012 10.66 11.35 10.66 11.06 1,092,441 +0.55(+5.25%)
Mar 06, 2012 10.92 10.92 10.17 10.51 1,520,762 -0.44(-4.04%)
Mar 05, 2012 11.28 11.48 10.83 10.95 1,957,972 -0.24(-2.16%)
Mar 02, 2012 10.66 11.31 10.65 11.20 1,269,521 +0.56(+5.24%)
Mar 01, 2012 10.06 10.92 9.776 10.64 1,035,793 +0.71(+7.18%)
Feb 29, 2012 9.644 10.06 9.644 9.925 563,858 +0.36(+3.72%)
Feb 28, 2012 9.914 10.14 9.483 9.569 637,535 -0.31(-3.14%)
Feb 27, 2012 9.770 9.902 9.546 9.879 898,794 +0.25(+2.63%)
Feb 24, 2012 9.966 9.966 9.540 9.627 752,571 -0.13(-1.30%)
Feb 23, 2012 9.431 9.983 9.420 9.753 2,097,759 +0.59(+6.39%)
Feb 22, 2012 8.632 9.356 8.414 9.167 1,747,772 +0.51(+5.91%)
Feb 21, 2012 8.759 8.759 8.535 8.655 427,986 -0.10(-1.18%)
Feb 17, 2012 8.920 9.023 8.747 8.759 299,024 -0.16(-1.74%)
Feb 16, 2012 8.747 9.040 8.621 8.914 400,136 +0.15(+1.70%)
Feb 15, 2012 8.925 9.006 8.741 8.764 290,221 -0.08(-0.91%)
Feb 14, 2012 8.971 9.023 8.793 8.845 508,425 -0.11(-1.22%)
Feb 13, 2012 8.833 9.023 8.684 8.954 412,667 +0.15(+1.70%)
Feb 10, 2012 9.023 9.104 8.759 8.805 463,946 -0.36(-3.89%)
Feb 09, 2012 9.184 9.328 8.724 9.161 652,769 +0.02(+0.24%)
Feb 08, 2012 9.406 9.554 8.816 9.139 582,863 -0.20(-2.19%)
Feb 07, 2012 9.384 9.514 9.049 9.344 993,765 -0.11(-1.20%)
Feb 06, 2012 8.873 9.560 8.816 9.458 884,603 +0.59(+6.59%)
Feb 03, 2012 8.827 8.980 8.804 8.873 339,108 +0.07(+0.77%)
Feb 02, 2012 8.674 8.884 8.617 8.804 326,633 +0.12(+1.37%)
Feb 01, 2012 8.526 8.691 8.452 8.685 747,066 +0.11(+1.26%)
Jan 31, 2012 8.821 8.921 8.532 8.577 553,174 -0.23(-2.58%)
Jan 30, 2012 8.583 8.855 8.537 8.804 437,754 +0.15(+1.77%)
Jan 27, 2012 8.884 8.901 8.623 8.651 694,980 -0.35(-3.91%)
Jan 26, 2012 9.145 9.202 8.939 9.003 382,372 -0.11(-1.18%)
Jan 25, 2012 9.145 9.230 9.003 9.111 360,359 -0.08(-0.87%)
Jan 24, 2012 8.838 9.230 8.759 9.191 697,757 +0.32(+3.59%)
Jan 23, 2012 8.804 9.054 8.683 8.873 872,745 +0.10(+1.10%)
Jan 20, 2012 8.958 8.958 8.486 8.776 1,261,167 -0.26(-2.83%)
Jan 19, 2012 8.793 9.225 8.793 9.032 912,778 +0.23(+2.58%)
Jan 18, 2012 8.446 8.804 8.367 8.804 617,914 +0.35(+4.17%)
Jan 17, 2012 8.089 8.640 8.083 8.452 1,024,158 +0.40(+4.94%)
Jan 13, 2012 7.890 8.089 7.765 8.055 285,406 +0.13(+1.65%)
Jan 12, 2012 7.702 7.952 7.685 7.924 889,559 -0.07(-0.85%)
Jan 11, 2012 7.896 8.072 7.861 7.992 1,018,883 +0.10(+1.30%)
Jan 10, 2012 7.816 7.947 7.765 7.890 916,315 +0.16(+2.13%)
Jan 09, 2012 7.827 7.827 7.668 7.725 1,484,019 -0.02(-0.29%)
Jan 06, 2012 7.839 7.856 7.691 7.748 1,010,452 -0.09(-1.09%)
Jan 05, 2012 7.844 7.850 7.719 7.833 1,000,659 -0.03(-0.43%)
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.