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 (%)
Sep 27, 2013 15.00 15.36 15.00 15.36 232,520 +0.33(+2.21%)
Sep 26, 2013 14.95 15.12 14.90 15.03 244,000 +0.05(+0.34%)
Sep 25, 2013 14.93 15.04 14.88 14.98 133,017 +0.09(+0.59%)
Sep 24, 2013 14.69 15.15 14.69 14.89 243,799 +0.19(+1.28%)
Sep 23, 2013 14.74 14.87 14.60 14.70 242,847 -0.03(-0.17%)
Sep 20, 2013 14.79 14.95 14.68 14.73 129,193 -0.11(-0.72%)
Sep 19, 2013 14.60 14.89 14.60 14.83 181,571 +0.22(+1.50%)
Sep 18, 2013 14.45 14.67 14.43 14.62 162,604 +0.16(+1.13%)
Sep 17, 2013 14.40 14.48 14.29 14.45 223,041 +0.07(+0.48%)
Sep 16, 2013 14.30 14.42 14.23 14.38 346,472 +0.14(+0.97%)
Sep 13, 2013 14.18 14.30 14.05 14.25 192,598 +0.10(+0.71%)
Sep 12, 2013 14.13 14.35 14.13 14.15 194,821 +0.02(+0.13%)
Sep 11, 2013 14.33 14.41 14.04 14.13 189,365 -0.21(-1.44%)
Sep 10, 2013 14.25 14.39 14.20 14.33 336,079 +0.18(+1.28%)
Sep 09, 2013 14.09 14.33 14.09 14.15 212,384 +0.13(+0.89%)
Sep 06, 2013 14.09 14.23 13.93 14.03 162,615 -0.03(-0.18%)
Sep 05, 2013 14.14 14.24 13.91 14.05 237,183 -0.08(-0.58%)
Sep 04, 2013 13.86 14.31 13.86 14.13 225,236 +0.34(+2.45%)
Sep 03, 2013 13.49 13.87 13.49 13.79 192,153 +0.42(+3.14%)
Aug 30, 2013 13.22 13.44 13.22 13.37 104,786 +0.19(+1.43%)
Aug 29, 2013 13.15 13.26 13.11 13.19 118,837 +0.03(+0.24%)
Aug 28, 2013 13.21 13.26 13.08 13.15 102,778 -0.03(-0.19%)
Aug 27, 2013 13.42 13.55 13.16 13.18 158,856 -0.33(-2.46%)
Aug 26, 2013 13.42 13.56 13.31 13.51 154,701 +0.15(+1.13%)
Aug 23, 2013 13.39 13.60 13.32 13.36 322,073 +0.01(+0.05%)
Aug 22, 2013 13.27 13.50 13.27 13.36 238,456 +0.05(+0.38%)
Aug 21, 2013 13.32 13.39 13.21 13.30 259,426 +0.09(+0.71%)
Aug 20, 2013 13.29 13.32 13.20 13.21 233,556 +0.01(+0.10%)
Aug 19, 2013 13.39 13.40 13.13 13.20 174,929 -0.24(-1.82%)
Aug 16, 2013 13.03 13.64 13.01 13.44 496,877 +0.37(+2.83%)
Aug 15, 2013 13.00 13.09 12.88 13.07 150,320 -0.02(-0.14%)
Aug 14, 2013 13.02 13.15 12.85 13.09 192,721 +0.07(+0.53%)
Aug 13, 2013 12.98 13.08 12.93 13.02 179,413 +0.11(+0.87%)
Aug 12, 2013 12.78 13.01 12.75 12.91 180,912 +0.06(+0.44%)
Aug 09, 2013 12.91 12.97 12.63 12.85 145,285 +0.00(+0.00%)
Aug 08, 2013 13.06 13.06 12.82 12.85 134,248 -0.05(-0.38%)
Aug 07, 2013 13.01 13.01 12.87 12.90 145,461 -0.11(-0.85%)
Aug 06, 2013 13.04 13.04 12.94 13.01 138,467 -0.01(-0.09%)
Aug 05, 2013 13.12 13.21 12.85 13.03 238,960 -0.08(-0.61%)
Aug 02, 2013 13.16 13.24 12.96 13.11 144,690 -0.04(-0.28%)
Aug 01, 2013 13.28 13.43 13.14 13.14 197,046 +0.04(+0.33%)
Jul 31, 2013 13.01 13.16 12.97 13.10 143,691 +0.08(+0.62%)
Jul 30, 2013 13.01 13.04 12.86 13.02 171,837 +0.01(+0.05%)
Jul 29, 2013 13.01 13.14 12.94 13.01 205,309 -0.05(-0.38%)
Jul 26, 2013 13.12 13.16 12.99 13.06 110,741 -0.07(-0.56%)
Jul 25, 2013 13.15 13.22 13.12 13.14 96,029 +0.02(+0.19%)
Jul 24, 2013 13.22 13.24 13.06 13.11 86,556 -0.06(-0.42%)
Jul 23, 2013 13.19 13.32 13.09 13.17 119,476 +0.04(+0.28%)
Jul 22, 2013 13.25 13.32 12.88 13.13 192,020 -0.17(-1.25%)
Jul 19, 2013 13.45 13.50 13.24 13.30 272,742 -0.25(-1.82%)
Jul 18, 2013 13.25 13.72 13.22 13.54 256,066 +0.01(+0.09%)
Jul 17, 2013 13.60 13.62 13.38 13.53 180,850 +0.04(+0.27%)
Jul 16, 2013 13.37 13.58 13.29 13.49 294,112 +0.11(+0.83%)
Jul 15, 2013 13.36 13.45 13.32 13.38 203,502 +0.12(+0.93%)
Jul 12, 2013 13.06 13.31 13.00 13.26 202,269 +0.20(+1.56%)
Jul 11, 2013 12.97 13.07 12.88 13.06 193,925 +0.29(+2.27%)
Jul 10, 2013 12.64 12.87 12.61 12.77 157,734 +0.14(+1.12%)
Jul 09, 2013 12.64 12.86 12.42 12.62 254,318 +0.05(+0.39%)
Jul 08, 2013 12.54 12.65 12.51 12.57 208,769 +0.07(+0.59%)
Jul 05, 2013 12.38 12.55 12.36 12.50 82,288 +0.11(+0.90%)
Jul 03, 2013 12.38 12.50 12.29 12.39 78,405 -0.05(-0.40%)
Jul 02, 2013 12.69 12.80 12.31 12.44 232,393 -0.30(-2.37%)
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.