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, 2011 6.106 6.163 5.822 5.953 1,276,145 -0.04(-0.66%)
Nov 29, 2011 6.129 6.157 5.964 5.993 438,180 -0.12(-2.04%)
Nov 28, 2011 6.163 6.339 6.061 6.118 591,889 +0.09(+1.51%)
Nov 25, 2011 6.282 6.294 6.010 6.027 359,271 -0.27(-4.24%)
Nov 23, 2011 6.220 6.356 6.203 6.294 601,415 +0.01(+0.18%)
Nov 22, 2011 6.294 6.385 6.220 6.282 698,876 -0.12(-1.95%)
Nov 21, 2011 6.390 6.419 6.180 6.407 613,441 -0.04(-0.62%)
Nov 18, 2011 6.498 6.555 6.424 6.447 301,455 -0.02(-0.35%)
Nov 17, 2011 6.566 6.697 6.424 6.470 538,389 -0.07(-1.13%)
Nov 16, 2011 6.697 6.748 6.532 6.544 571,888 -0.17(-2.54%)
Nov 15, 2011 6.646 6.822 6.588 6.714 434,978 +0.05(+0.77%)
Nov 14, 2011 6.589 6.737 6.578 6.663 488,500 -0.01(-0.17%)
Nov 11, 2011 6.816 6.890 6.646 6.674 414,496 -0.07(-1.01%)
Nov 10, 2011 6.833 6.833 6.606 6.742 662,256 +0.02(+0.34%)
Nov 09, 2011 6.873 6.907 6.703 6.720 620,112 -0.33(-4.62%)
Nov 08, 2011 7.258 7.392 6.995 7.045 492,390 -0.15(-2.02%)
Nov 07, 2011 7.285 7.313 7.078 7.190 431,156 -0.10(-1.31%)
Nov 04, 2011 7.023 7.308 6.888 7.285 891,557 +0.22(+3.17%)
Nov 03, 2011 7.146 7.168 6.793 7.062 1,197,543 -0.06(-0.86%)
Nov 02, 2011 7.560 7.703 7.062 7.123 1,057,896 -0.48(-6.33%)
Nov 01, 2011 7.711 7.716 7.554 7.604 469,647 -0.32(-4.09%)
Oct 31, 2011 8.058 8.097 7.851 7.929 303,208 -0.17(-2.07%)
Oct 28, 2011 8.108 8.248 8.035 8.097 321,388 -0.06(-0.75%)
Oct 27, 2011 8.198 8.264 8.041 8.158 702,961 +0.17(+2.17%)
Oct 26, 2011 8.052 8.052 7.778 7.985 262,204 +0.07(+0.85%)
Oct 25, 2011 8.091 8.147 7.862 7.918 336,455 -0.16(-2.01%)
Oct 24, 2011 7.856 8.259 7.856 8.080 537,670 +0.24(+3.07%)
Oct 21, 2011 7.918 7.974 7.700 7.839 379,476 +0.05(+0.65%)
Oct 20, 2011 7.795 7.795 7.504 7.789 260,905 +0.07(+0.94%)
Oct 19, 2011 7.851 8.024 7.672 7.716 472,864 -0.13(-1.71%)
Oct 18, 2011 7.660 7.873 7.459 7.851 393,471 +0.25(+3.31%)
Oct 17, 2011 7.599 7.725 7.498 7.599 671,673 +0.17(+2.26%)
Oct 14, 2011 7.274 7.440 7.246 7.431 172,021 +0.19(+2.63%)
Oct 13, 2011 7.207 7.269 7.006 7.241 307,728 +0.02(+0.31%)
Oct 12, 2011 6.944 7.274 6.815 7.218 464,277 +0.40(+5.82%)
Oct 11, 2011 6.575 6.849 6.519 6.821 740,778 +0.39(+6.00%)
Oct 10, 2011 6.329 6.463 6.217 6.435 590,477 +0.27(+4.36%)
Oct 07, 2011 6.463 6.575 6.105 6.166 313,798 -0.26(-4.10%)
Oct 06, 2011 6.172 6.446 6.161 6.430 294,730 +0.24(+3.90%)
Oct 05, 2011 6.295 6.435 6.166 6.189 443,266 -0.11(-1.69%)
Oct 04, 2011 6.049 6.312 5.713 6.295 693,854 +0.17(+2.74%)
Oct 03, 2011 6.413 6.530 6.105 6.127 763,357 -0.29(-4.45%)
Sep 30, 2011 6.608 6.648 6.396 6.413 440,639 -0.33(-4.90%)
Sep 29, 2011 6.832 6.911 6.580 6.743 233,432 +0.05(+0.75%)
Sep 28, 2011 6.888 6.995 6.653 6.692 403,295 -0.20(-2.84%)
Sep 27, 2011 7.006 7.176 6.843 6.888 404,026 +0.04(+0.65%)
Sep 26, 2011 6.978 7.129 6.782 6.843 375,289 -0.10(-1.37%)
Sep 23, 2011 6.726 6.939 6.720 6.939 322,984 +0.15(+2.23%)
Sep 22, 2011 6.860 6.939 6.687 6.787 858,955 -0.28(-3.96%)
Sep 21, 2011 7.319 7.386 7.067 7.067 242,596 -0.26(-3.59%)
Sep 20, 2011 7.504 7.515 7.313 7.330 160,823 -0.12(-1.65%)
Sep 19, 2011 7.347 7.515 7.308 7.453 249,362 -0.04(-0.52%)
Sep 16, 2011 7.621 7.761 7.448 7.493 153,859 -0.11(-1.47%)
Sep 15, 2011 7.604 7.694 7.526 7.604 531,510 +0.09(+1.19%)
Sep 14, 2011 7.548 7.604 7.437 7.515 279,123 -0.03(-0.44%)
Sep 13, 2011 7.179 7.560 7.179 7.548 296,708 +0.31(+4.25%)
Sep 12, 2011 7.151 7.358 7.084 7.241 477,315 -0.04(-0.54%)
Sep 09, 2011 7.453 7.493 7.218 7.280 488,907 -0.27(-3.63%)
Sep 08, 2011 7.599 7.845 7.509 7.554 241,369 -0.12(-1.60%)
Sep 07, 2011 7.493 7.800 7.487 7.677 289,567 +0.32(+4.33%)
Sep 06, 2011 7.174 7.409 7.095 7.358 435,329 -0.08(-1.13%)
Sep 02, 2011 7.543 7.553 7.386 7.442 512,727 -0.25(-3.27%)
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.