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 (%)
Jul 31, 2007 18.73 18.78 18.34 18.42 632,368 +0.12(+0.65%)
Jul 30, 2007 19.20 19.20 18.16 18.30 805,688 +0.18(+1.00%)
Jul 27, 2007 18.04 18.19 17.87 18.12 647,740 +0.17(+0.93%)
Jul 26, 2007 18.38 18.39 17.88 17.95 1,067,974 -0.78(-4.14%)
Jul 25, 2007 18.63 18.74 17.80 18.73 825,864 +0.10(+0.53%)
Jul 24, 2007 19.26 19.26 18.44 18.63 1,096,989 -0.37(-1.97%)
Jul 23, 2007 19.52 19.65 18.92 19.01 757,458 -0.25(-1.32%)
Jul 20, 2007 19.20 19.26 18.69 19.26 756,498 +0.27(+1.40%)
Jul 19, 2007 18.21 19.33 17.95 19.00 1,703,994 +0.91(+5.01%)
Jul 18, 2007 18.03 18.11 17.90 18.09 890,235 +0.00(+0.00%)
Jul 17, 2007 17.83 18.19 17.81 18.09 546,092 +0.18(+0.99%)
Jul 16, 2007 18.21 18.26 17.82 17.91 573,378 -0.18(-0.98%)
Jul 13, 2007 18.12 18.16 17.95 18.09 486,718 -0.15(-0.83%)
Jul 12, 2007 18.23 18.24 18.11 18.24 864,871 +0.03(+0.14%)
Jul 11, 2007 18.20 18.30 18.06 18.21 494,596 +0.13(+0.72%)
Jul 10, 2007 18.29 18.32 17.97 18.08 494,404 -0.18(-1.00%)
Jul 09, 2007 18.40 18.40 18.21 18.27 630,639 +0.09(+0.49%)
Jul 06, 2007 18.40 18.67 17.83 18.18 812,221 -0.04(-0.20%)
Jul 05, 2007 18.27 18.29 17.90 18.21 1,476,871 +0.43(+2.43%)
Jul 03, 2007 17.68 17.82 17.37 17.78 895,423 +0.43(+2.49%)
Jul 02, 2007 17.78 18.24 17.31 17.35 1,310,276 +0.60(+3.60%)
Jun 29, 2007 16.62 16.87 16.55 16.75 486,910 +0.29(+1.77%)
Jun 28, 2007 16.25 16.57 16.08 16.46 348,753 +0.28(+1.70%)
Jun 27, 2007 16.26 16.34 15.95 16.18 430,610 -0.02(-0.10%)
Jun 26, 2007 16.37 16.41 16.03 16.20 473,651 -0.01(-0.06%)
Jun 25, 2007 16.45 16.45 16.01 16.21 568,382 -0.16(-0.99%)
Jun 22, 2007 16.49 16.55 16.26 16.37 373,541 -0.06(-0.38%)
Jun 21, 2007 16.38 16.51 16.20 16.43 443,868 +0.10(+0.61%)
Jun 20, 2007 16.52 16.62 16.26 16.33 426,574 -0.09(-0.54%)
Jun 19, 2007 16.63 16.65 16.19 16.42 842,389 -0.14(-0.82%)
Jun 18, 2007 16.90 17.05 16.45 16.55 837,585 -0.29(-1.70%)
Jun 15, 2007 16.84 17.03 16.61 16.84 1,201,327 +0.27(+1.63%)
Jun 14, 2007 16.13 16.64 16.08 16.57 1,222,463 +0.72(+4.56%)
Jun 13, 2007 15.51 15.86 15.45 15.85 817,217 +0.51(+3.33%)
Jun 12, 2007 15.52 15.60 15.27 15.34 658,885 -0.18(-1.17%)
Jun 11, 2007 15.48 15.61 15.41 15.52 430,033 +0.09(+0.57%)
Jun 08, 2007 15.59 15.59 15.34 15.43 607,388 +0.11(+0.71%)
Jun 07, 2007 15.32 15.40 15.22 15.32 880,819 -0.05(-0.34%)
Jun 06, 2007 15.38 15.38 15.21 15.37 420,426 -0.01(-0.03%)
Jun 05, 2007 15.61 15.59 15.35 15.38 478,840 -0.12(-0.77%)
Jun 04, 2007 15.78 15.79 15.23 15.50 641,015 -0.24(-1.55%)
Jun 01, 2007 15.60 15.75 15.52 15.74 678,292 +0.30(+1.92%)
May 31, 2007 15.38 15.52 15.30 15.45 709,939 +0.20(+1.33%)
May 30, 2007 15.30 15.27 15.09 15.24 453,091 -0.06(-0.41%)
May 29, 2007 15.32 15.45 15.19 15.31 424,269 +0.12(+0.82%)
May 25, 2007 15.08 15.22 15.05 15.18 334,726 +0.21(+1.43%)
May 24, 2007 15.40 15.42 14.91 14.97 604,698 -0.43(-2.81%)
May 23, 2007 15.50 15.50 15.30 15.40 673,488 -0.02(-0.13%)
May 22, 2007 15.36 15.45 15.27 15.42 763,031 +0.11(+0.75%)
May 21, 2007 15.50 15.50 15.24 15.31 791,853 +0.01(+0.07%)
May 18, 2007 15.47 15.47 15.25 15.30 886,968 -0.01(-0.03%)
May 17, 2007 15.30 15.33 15.12 15.30 1,553,539 +0.21(+1.41%)
May 16, 2007 14.95 15.09 14.88 15.09 630,447 +0.19(+1.26%)
May 15, 2007 15.09 15.17 14.85 14.90 764,952 +0.10(+0.67%)
May 14, 2007 15.09 15.09 14.75 14.80 353,941 -0.14(-0.91%)
May 11, 2007 14.95 14.95 14.80 14.94 265,744 +0.14(+0.91%)
May 10, 2007 15.06 15.06 14.72 14.80 363,741 -0.21(-1.39%)
May 09, 2007 14.97 15.05 14.87 15.01 375,078 +0.07(+0.49%)
May 08, 2007 15.04 15.05 14.83 14.94 407,744 -0.08(-0.52%)
May 07, 2007 14.91 15.09 14.78 15.01 691,199 +0.34(+2.34%)
May 04, 2007 14.68 14.74 14.59 14.67 272,277 +0.06(+0.39%)
May 03, 2007 14.56 14.80 14.54 14.61 501,898 +0.12(+0.83%)
May 02, 2007 14.34 14.55 14.29 14.49 612,000 +0.25(+1.75%)
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.