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, 2012 9.019 9.223 9.001 9.042 252,011 +0.07(+0.78%)
Jul 30, 2012 8.855 9.001 8.843 8.972 278,191 +0.12(+1.39%)
Jul 27, 2012 8.803 8.954 8.692 8.849 218,795 +0.07(+0.80%)
Jul 26, 2012 8.779 8.867 8.534 8.779 240,919 +0.05(+0.60%)
Jul 25, 2012 8.762 8.762 8.464 8.727 446,583 -0.06(-0.73%)
Jul 24, 2012 8.861 8.861 8.668 8.791 235,700 -0.08(-0.86%)
Jul 23, 2012 8.832 8.896 8.727 8.867 370,882 -0.03(-0.33%)
Jul 20, 2012 8.949 9.030 8.873 8.896 164,124 -0.06(-0.72%)
Jul 19, 2012 9.054 9.065 8.873 8.960 225,159 -0.05(-0.58%)
Jul 18, 2012 8.972 9.167 8.878 9.013 350,800 +0.08(+0.92%)
Jul 17, 2012 8.878 9.153 8.826 8.931 401,088 +0.07(+0.79%)
Jul 16, 2012 9.200 9.200 8.785 8.861 426,541 -0.37(-3.98%)
Jul 13, 2012 9.211 9.264 8.989 9.229 371,310 +0.02(+0.25%)
Jul 12, 2012 9.229 9.252 9.059 9.205 217,219 -0.09(-1.00%)
Jul 11, 2012 9.521 9.561 9.200 9.299 314,610 -0.20(-2.15%)
Jul 10, 2012 9.847 9.923 9.345 9.503 274,152 -0.27(-2.81%)
Jul 09, 2012 10.01 10.05 9.667 9.777 276,036 -0.28(-2.79%)
Jul 06, 2012 10.06 10.13 9.918 10.06 184,817 +0.01(+0.06%)
Jul 05, 2012 10.34 10.34 10.02 10.05 286,782 -0.27(-2.60%)
Jul 03, 2012 10.24 10.51 10.20 10.32 271,104 +0.09(+0.91%)
Jul 02, 2012 10.09 10.27 9.993 10.23 281,054 +0.10(+0.98%)
Jun 29, 2012 10.46 10.50 10.07 10.13 292,734 -0.17(-1.64%)
Jun 28, 2012 10.20 10.31 10.08 10.30 177,800 -0.02(-0.17%)
Jun 27, 2012 10.41 10.44 10.22 10.31 250,572 -0.01(-0.11%)
Jun 26, 2012 10.27 10.42 10.20 10.33 299,847 +0.05(+0.51%)
Jun 25, 2012 10.21 10.39 10.13 10.27 323,467 +0.07(+0.69%)
Jun 22, 2012 10.04 10.33 9.923 10.20 437,928 +0.26(+2.58%)
Jun 21, 2012 10.01 10.06 9.667 9.947 248,045 -0.02(-0.23%)
Jun 20, 2012 9.818 10.06 9.818 9.970 229,129 +0.13(+1.37%)
Jun 19, 2012 9.410 10.05 9.398 9.836 418,707 +0.43(+4.59%)
Jun 18, 2012 9.229 9.451 9.229 9.404 229,970 +0.15(+1.58%)
Jun 15, 2012 9.340 9.363 9.200 9.258 165,666 +0.04(+0.38%)
Jun 14, 2012 9.229 9.328 8.989 9.223 333,945 +0.01(+0.13%)
Jun 13, 2012 9.451 9.462 9.129 9.211 203,593 -0.27(-2.89%)
Jun 12, 2012 9.783 9.783 9.369 9.486 297,841 -0.16(-1.63%)
Jun 11, 2012 9.632 9.801 9.544 9.643 288,124 +0.09(+0.92%)
Jun 08, 2012 9.299 9.573 9.235 9.556 200,576 +0.23(+2.44%)
Jun 07, 2012 9.363 9.556 9.287 9.328 194,333 +0.05(+0.50%)
Jun 06, 2012 9.147 9.386 9.141 9.281 221,841 +0.17(+1.86%)
Jun 05, 2012 9.030 9.334 9.030 9.112 404,193 -0.01(-0.13%)
Jun 04, 2012 9.316 9.427 8.937 9.124 567,609 -0.15(-1.57%)
Jun 01, 2012 9.305 9.737 9.223 9.270 273,572 -0.21(-2.22%)
May 31, 2012 9.410 9.591 9.223 9.480 166,851 +0.11(+1.12%)
May 30, 2012 9.497 9.585 9.345 9.375 134,907 -0.28(-2.90%)
May 29, 2012 9.888 10.17 9.404 9.655 369,007 -0.03(-0.30%)
May 25, 2012 9.626 9.894 9.561 9.684 187,486 +0.08(+0.85%)
May 24, 2012 9.378 9.632 9.340 9.602 225,046 +0.29(+3.13%)
May 23, 2012 9.098 9.339 8.874 9.310 272,216 +0.14(+1.57%)
May 22, 2012 9.253 9.437 9.063 9.167 228,059 -0.03(-0.31%)
May 21, 2012 8.690 9.321 8.627 9.195 365,368 +0.27(+3.03%)
May 18, 2012 8.621 9.173 8.161 8.925 1,211,235 +0.24(+2.78%)
May 17, 2012 9.736 9.770 8.621 8.684 627,767 -0.76(-8.03%)
May 16, 2012 9.563 9.687 9.333 9.443 249,099 -0.12(-1.26%)
May 15, 2012 9.684 9.741 9.276 9.563 446,539 -0.15(-1.54%)
May 14, 2012 9.862 10.02 9.655 9.713 192,252 -0.32(-3.15%)
May 11, 2012 9.989 10.14 9.927 10.03 211,351 -0.03(-0.29%)
May 10, 2012 9.977 10.12 9.822 10.06 263,081 +0.13(+1.33%)
May 09, 2012 9.925 10.05 9.719 9.925 392,525 -0.09(-0.86%)
May 08, 2012 9.966 10.12 9.702 10.01 337,796 -0.03(-0.34%)
May 07, 2012 9.879 10.08 9.770 10.05 333,794 +0.14(+1.39%)
May 04, 2012 9.845 9.925 9.523 9.908 337,093 +0.06(+0.58%)
May 03, 2012 10.24 10.24 9.655 9.851 285,391 -0.33(-3.22%)
May 02, 2012 10.04 10.27 9.960 10.18 402,121 +0.16(+1.55%)
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.