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 30, 2010 5.974 6.010 5.847 5.974 421,294 +0.05(+0.80%)
Jul 29, 2010 5.810 5.979 5.789 5.926 514,347 +0.21(+3.71%)
Jul 28, 2010 5.905 5.905 5.598 5.715 188 -0.11(-1.91%)
Jul 27, 2010 5.630 5.863 5.630 5.826 687,840 +0.23(+4.17%)
Jul 26, 2010 5.603 5.678 5.535 5.593 263,268 +0.03(+0.48%)
Jul 23, 2010 5.455 5.614 5.455 5.566 302,039 +0.09(+1.64%)
Jul 22, 2010 5.434 5.540 5.434 5.476 384,860 +0.07(+1.37%)
Jul 21, 2010 5.302 5.466 5.233 5.402 550,877 +0.10(+1.90%)
Jul 20, 2010 5.042 5.307 5.005 5.302 496,087 +0.24(+4.71%)
Jul 19, 2010 5.196 5.249 5.016 5.063 666,108 -0.14(-2.65%)
Jul 16, 2010 5.201 5.386 5.185 5.201 596,809 -0.17(-3.25%)
Jul 15, 2010 5.381 5.397 5.296 5.376 474,743 +0.01(+0.10%)
Jul 14, 2010 5.349 5.482 5.296 5.370 669,812 +0.05(+0.90%)
Jul 13, 2010 5.413 5.413 5.302 5.323 519,633 -0.02(-0.35%)
Jul 12, 2010 5.386 5.413 5.280 5.341 386,841 -0.02(-0.44%)
Jul 09, 2010 5.365 5.365 5.270 5.365 215,849 +0.06(+1.20%)
Jul 08, 2010 5.296 5.460 5.196 5.302 621,954 +0.04(+0.70%)
Jul 07, 2010 5.111 5.264 5.068 5.264 358,107 +0.18(+3.54%)
Jul 06, 2010 5.164 5.296 5.031 5.084 675,233 -0.07(-1.34%)
Jul 02, 2010 5.153 5.349 5.123 5.153 364,825 -0.03(-0.51%)
Jul 01, 2010 5.302 5.354 5.121 5.180 628,485 -0.12(-2.20%)
Jun 30, 2010 5.503 5.619 5.296 5.296 5,322 -0.25(-4.49%)
Jun 29, 2010 5.561 5.598 5.365 5.545 575,947 -0.13(-2.33%)
Jun 25, 2010 5.678 5.826 5.667 5.678 377,510 -0.06(-1.11%)
Jun 24, 2010 5.979 5.979 5.720 5.741 296,864 -0.16(-2.69%)
Jun 23, 2010 5.985 5.985 5.826 5.900 245,368 -0.03(-0.54%)
Jun 22, 2010 6.144 6.191 5.905 5.932 437,233 -0.20(-3.28%)
Jun 21, 2010 6.218 6.276 6.096 6.133 389,362 +0.11(+1.76%)
Jun 18, 2010 6.027 6.064 5.948 6.027 214,764 +0.04(+0.71%)
Jun 17, 2010 6.117 6.138 5.921 5.985 309,106 -0.06(-0.96%)
Jun 16, 2010 6.218 6.318 6.022 6.043 532,692 -0.30(-4.68%)
Jun 15, 2010 6.064 6.355 6.027 6.340 704,299 +0.37(+6.12%)
Jun 14, 2010 6.043 6.202 5.932 5.974 464,657 -0.06(-1.05%)
Jun 11, 2010 5.879 6.048 5.773 6.038 513,644 +0.20(+3.45%)
Jun 10, 2010 5.746 5.852 5.662 5.836 429,790 +0.22(+3.86%)
Jun 09, 2010 5.762 5.762 5.572 5.619 527,764 -0.01(-0.09%)
Jun 08, 2010 5.821 5.821 5.328 5.625 598,686 +0.15(+2.81%)
Jun 07, 2010 5.752 5.752 5.407 5.471 663,508 -0.02(-0.39%)
Jun 04, 2010 5.492 5.720 5.450 5.492 352,562 -0.25(-4.42%)
Jun 03, 2010 5.821 5.884 5.556 5.746 408,271 -0.01(-0.18%)
Jun 02, 2010 5.535 5.778 5.450 5.757 498,005 +0.35(+6.57%)
Jun 01, 2010 5.561 5.640 5.381 5.402 437,250 -0.26(-4.58%)
May 28, 2010 5.662 5.789 5.582 5.662 378,945 -0.11(-1.84%)
May 27, 2010 5.683 5.794 5.588 5.768 441,808 +0.35(+6.45%)
May 26, 2010 5.264 5.529 5.259 5.418 713,689 +0.20(+3.86%)
May 25, 2010 5.153 5.227 4.978 5.217 624,924 -0.07(-1.30%)
May 24, 2010 5.249 5.376 5.243 5.286 297,390 -0.02(-0.30%)
May 21, 2010 5.005 5.317 4.925 5.302 739,785 +0.20(+3.95%)
May 20, 2010 5.106 5.164 5.053 5.100 888,249 -0.36(-6.60%)
May 19, 2010 5.540 5.635 5.339 5.460 808,594 -0.13(-2.37%)
May 18, 2010 5.799 5.821 5.566 5.593 488,832 -0.13(-2.22%)
May 17, 2010 5.746 5.858 5.524 5.720 571,242 -0.04(-0.74%)
May 14, 2010 5.762 5.942 5.656 5.762 796,878 -0.25(-4.14%)
May 13, 2010 5.995 6.170 5.884 6.011 533,525 +0.31(+5.48%)
May 12, 2010 5.593 5.979 5.588 5.699 1,469,570 -0.08(-1.37%)
May 11, 2010 5.805 5.842 5.741 5.778 188 -0.13(-2.24%)
May 10, 2010 5.799 5.949 5.789 5.911 793,321 +0.54(+10.06%)
May 07, 2010 5.593 5.630 5.365 5.370 775,444 -0.06(-1.17%)
May 06, 2010 5.418 5.836 5.317 5.434 70,999 -0.43(-7.40%)
May 05, 2010 5.969 6.085 5.778 5.868 722,451 -0.28(-4.48%)
May 04, 2010 6.254 6.291 6.075 6.144 503,808 -0.21(-3.31%)
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.