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 (%)
Nov 30, 2005 10.19 10.28 10.05 10.09 458,472 -0.10(-1.02%)
Nov 29, 2005 10.20 10.39 10.04 10.19 258,058 +0.08(+0.77%)
Nov 28, 2005 10.29 10.30 10.05 10.11 383,725 -0.07(-0.72%)
Nov 25, 2005 10.25 10.30 10.15 10.18 88,389 -0.02(-0.15%)
Nov 23, 2005 10.15 10.29 10.11 10.20 237,498 +0.03(+0.31%)
Nov 22, 2005 10.23 10.25 10.10 10.17 472,883 -0.08(-0.81%)
Nov 21, 2005 10.40 10.40 10.23 10.25 228,467 -0.11(-1.05%)
Nov 18, 2005 10.33 10.59 10.25 10.36 212,711 +0.04(+0.35%)
Nov 17, 2005 10.39 10.42 10.27 10.33 124,513 -0.08(-0.75%)
Nov 16, 2005 10.49 10.51 10.23 10.40 203,487 -0.08(-0.74%)
Nov 15, 2005 10.50 10.56 10.42 10.48 401,211 -0.03(-0.30%)
Nov 14, 2005 10.59 10.62 10.46 10.51 344,334 -0.03(-0.25%)
Nov 11, 2005 10.54 10.61 10.41 10.54 293,414 +0.03(+0.30%)
Nov 10, 2005 10.59 10.62 10.41 10.51 281,116 -0.02(-0.15%)
Nov 09, 2005 10.56 10.61 10.38 10.52 224,240 -0.01(-0.05%)
Nov 08, 2005 10.55 10.61 10.41 10.53 235,384 -0.06(-0.54%)
Nov 07, 2005 10.62 10.64 10.47 10.59 198,491 -0.01(-0.05%)
Nov 04, 2005 10.66 10.66 10.41 10.59 261,517 -0.04(-0.34%)
Nov 03, 2005 10.51 10.66 10.41 10.63 499,400 +0.24(+2.30%)
Nov 02, 2005 10.29 10.51 10.15 10.39 544,939 +0.28(+2.73%)
Nov 01, 2005 9.888 10.20 9.888 10.11 936,735 +0.35(+3.57%)
Oct 31, 2005 9.680 10.04 9.680 9.763 2,534,085 +0.37(+3.99%)
Oct 28, 2005 9.654 9.654 9.290 9.388 329,730 -0.16(-1.69%)
Oct 27, 2005 9.542 9.706 9.472 9.550 446,750 +0.01(+0.11%)
Oct 26, 2005 9.524 9.617 9.409 9.539 399,481 +0.05(+0.55%)
Oct 25, 2005 9.264 9.623 9.264 9.487 1,012,250 +0.19(+2.01%)
Oct 24, 2005 9.342 9.420 9.238 9.300 404,669 +0.06(+0.68%)
Oct 21, 2005 9.472 9.498 9.212 9.238 503,243 -0.22(-2.37%)
Oct 20, 2005 9.394 9.732 9.232 9.461 502,858 -0.04(-0.44%)
Oct 19, 2005 9.342 9.524 8.951 9.503 1,045,108 +0.16(+1.67%)
Oct 18, 2005 9.264 9.550 9.264 9.347 364,510 -0.10(-1.05%)
Oct 17, 2005 9.550 9.602 9.279 9.446 590,479 -0.09(-0.98%)
Oct 14, 2005 9.784 9.919 9.378 9.539 607,388 -0.20(-2.03%)
Oct 13, 2005 9.888 9.940 9.706 9.737 589,134 -0.09(-0.90%)
Oct 12, 2005 9.888 9.919 9.810 9.826 457,895 -0.09(-0.89%)
Oct 11, 2005 9.862 9.982 9.841 9.914 193,303 +0.05(+0.47%)
Oct 10, 2005 10.10 10.10 9.852 9.867 176,394 -0.27(-2.62%)
Oct 07, 2005 9.888 10.14 9.888 10.13 138,348 +0.22(+2.26%)
Oct 06, 2005 9.966 10.00 9.888 9.909 152,567 -0.01(-0.05%)
Oct 05, 2005 9.914 9.966 9.846 9.914 249,988 +0.00(+0.00%)
Oct 04, 2005 9.924 10.04 9.888 9.914 280,924 -0.06(-0.63%)
Oct 03, 2005 10.12 10.16 9.820 9.977 498,055 -0.09(-0.93%)
Sep 30, 2005 9.940 10.12 9.940 10.07 225,392 -0.02(-0.21%)
Sep 29, 2005 9.914 10.17 9.914 10.09 351,828 +0.07(+0.73%)
Sep 28, 2005 10.10 10.17 9.888 10.02 327,809 +0.02(+0.21%)
Sep 27, 2005 10.38 10.39 9.940 9.997 520,921 -0.32(-3.08%)
Sep 26, 2005 10.40 10.59 10.20 10.31 249,027 -0.04(-0.40%)
Sep 23, 2005 10.36 10.43 10.05 10.36 943,653 +0.50(+5.07%)
Sep 22, 2005 9.810 10.20 9.732 9.857 389,489 -0.03(-0.26%)
Sep 21, 2005 10.04 10.04 9.680 9.883 1,160,975 -0.27(-2.67%)
Sep 20, 2005 10.54 10.55 10.15 10.15 854,110 -0.39(-3.65%)
Sep 19, 2005 10.67 10.82 10.49 10.54 578,374 -0.13(-1.22%)
Sep 16, 2005 10.46 10.67 10.46 10.67 528,799 +0.16(+1.48%)
Sep 15, 2005 10.63 10.63 10.42 10.51 371,043 -0.16(-1.46%)
Sep 14, 2005 10.56 10.67 10.48 10.67 530,144 +0.11(+1.04%)
Sep 13, 2005 10.67 10.67 10.54 10.56 569,150 -0.13(-1.22%)
Sep 12, 2005 10.64 10.75 10.49 10.69 539,559 -0.03(-0.24%)
Sep 09, 2005 10.85 10.85 10.67 10.72 487,678 -0.08(-0.77%)
Sep 08, 2005 10.80 10.92 10.78 10.80 671,567 -0.10(-0.95%)
Sep 07, 2005 10.72 10.94 10.72 10.90 443,292 -0.05(-0.43%)
Sep 06, 2005 10.93 10.97 10.90 10.95 234,039 +0.02(+0.19%)
Sep 02, 2005 11.11 11.11 10.93 10.93 157,563 -0.10(-0.94%)
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.