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 (%)
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%)
May 03, 2010 6.196 6.432 6.107 6.354 609,755 +0.20(+3.33%)
Apr 30, 2010 6.301 6.380 6.028 6.149 938,679 -0.17(-2.74%)
Apr 29, 2010 6.327 6.501 6.144 6.322 1,162,608 +0.00(+0.00%)
Apr 28, 2010 6.611 6.611 6.144 6.322 1,202,517 -0.17(-2.67%)
Apr 27, 2010 6.837 6.889 6.480 6.495 745,779 -0.33(-4.85%)
Apr 26, 2010 7.120 7.236 6.742 6.826 1,123,678 +0.06(+0.93%)
Apr 23, 2010 6.375 6.763 6.375 6.763 895,270 +0.41(+6.53%)
Apr 22, 2010 6.091 6.354 5.897 6.348 864,487 +0.27(+4.49%)
Apr 21, 2010 6.217 6.375 6.049 6.075 711,591 -0.17(-2.69%)
Apr 20, 2010 5.965 6.249 5.955 6.243 397,498 +0.30(+5.13%)
Apr 19, 2010 5.986 6.028 5.907 5.939 368,222 -0.13(-2.16%)
Apr 16, 2010 6.091 6.117 5.907 6.070 487,107 -0.05(-0.77%)
Apr 15, 2010 5.928 6.196 5.844 6.117 746,720 +0.22(+3.74%)
Apr 14, 2010 5.745 5.907 5.703 5.897 608,656 +0.15(+2.56%)
Apr 13, 2010 5.771 5.771 5.598 5.750 496,564 +0.00(+0.00%)
Apr 12, 2010 5.524 5.776 5.524 5.750 690,557 +0.18(+3.30%)
Apr 09, 2010 5.424 5.566 5.398 5.566 478,255 +0.14(+2.51%)
Apr 08, 2010 5.466 5.482 5.377 5.429 408,249 -0.05(-0.96%)
Apr 07, 2010 5.477 5.540 5.387 5.482 510,689 +0.01(+0.10%)
Apr 06, 2010 5.450 5.514 5.429 5.477 414,546 +0.10(+1.86%)
Apr 05, 2010 5.372 5.456 5.345 5.377 725,132 +0.01(+0.20%)
Apr 01, 2010 5.330 5.366 5.366 5.366 437,634 +0.10(+1.89%)
Mar 31, 2010 5.293 5.334 5.251 5.267 302,213 -0.05(-0.89%)
Mar 30, 2010 5.356 5.393 5.309 5.314 373,265 -0.05(-0.88%)
Mar 29, 2010 5.261 5.382 5.261 5.361 484,433 +0.07(+1.39%)
Mar 26, 2010 5.314 5.330 5.230 5.288 400,364 +0.02(+0.30%)
Mar 25, 2010 5.377 5.419 5.251 5.272 453,402 -0.09(-1.76%)
Mar 24, 2010 5.251 5.382 5.251 5.366 304,513 +0.07(+1.39%)
Mar 23, 2010 5.251 5.340 5.230 5.293 384,266 +0.03(+0.50%)
Mar 22, 2010 5.340 5.398 5.214 5.267 565,856 -0.14(-2.62%)
Mar 19, 2010 5.298 5.408 5.020 5.408 1,120,688 +0.14(+2.59%)
Mar 18, 2010 5.251 5.282 5.198 5.272 570,406 +0.01(+0.20%)
Mar 17, 2010 5.288 5.377 5.209 5.261 696,169 -0.04(-0.69%)
Mar 16, 2010 5.461 5.503 5.272 5.298 885,801 -0.25(-4.54%)
Mar 15, 2010 5.440 5.561 5.440 5.550 487,291 +0.08(+1.54%)
Mar 12, 2010 5.550 5.571 5.414 5.466 344,306 -0.07(-1.23%)
Mar 11, 2010 5.535 5.619 5.477 5.535 370,920 -0.05(-0.85%)
Mar 10, 2010 5.450 5.582 5.424 5.582 387,111 +0.20(+3.71%)
Mar 09, 2010 5.403 5.408 5.330 5.382 288,920 -0.08(-1.44%)
Mar 08, 2010 5.424 5.561 5.382 5.461 471,271 +0.09(+1.76%)
Mar 05, 2010 5.335 5.566 5.314 5.366 304,233 +0.01(+0.10%)
Mar 04, 2010 5.377 5.466 5.277 5.361 330,697 -0.06(-1.07%)
Mar 03, 2010 5.372 5.471 5.272 5.419 411,385 +0.11(+1.98%)
Mar 02, 2010 5.345 5.380 5.240 5.314 356,433 -0.05(-0.98%)
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.