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 24, 2011 9.511 9.511 9.268 9.291 820,605 -0.19(-2.03%)
May 23, 2011 9.467 9.588 9.340 9.483 569,747 -0.19(-1.99%)
May 20, 2011 9.753 9.809 9.616 9.676 582,172 -0.06(-0.62%)
May 19, 2011 9.566 9.831 9.511 9.737 919,317 +0.26(+2.79%)
May 18, 2011 9.478 9.538 9.313 9.472 784,631 +0.01(+0.06%)
May 17, 2011 9.753 9.775 9.175 9.467 1,308,349 -0.31(-3.21%)
May 16, 2011 9.853 10.06 9.715 9.781 753,810 -0.12(-1.22%)
May 13, 2011 9.886 10.03 9.809 9.902 394,812 +0.04(+0.45%)
May 12, 2011 9.781 9.968 9.700 9.858 404,036 -0.01(-0.11%)
May 11, 2011 10.07 10.12 9.698 9.869 941,582 -0.18(-1.82%)
May 10, 2011 9.883 10.27 9.883 10.05 537,396 +0.21(+2.10%)
May 09, 2011 9.736 9.905 9.665 9.845 730,918 +0.25(+2.56%)
May 06, 2011 9.818 9.907 9.545 9.600 1,282,300 -0.14(-1.40%)
May 05, 2011 9.763 9.998 9.572 9.736 970,025 +0.01(+0.11%)
May 04, 2011 9.960 9.960 9.398 9.725 1,360,197 -0.27(-2.67%)
May 03, 2011 10.17 10.17 9.861 9.992 722,103 -0.12(-1.19%)
May 02, 2011 10.12 10.13 10.09 10.11 764,025 -0.27(-2.58%)
Apr 29, 2011 10.48 10.53 10.30 10.38 566,606 -0.01(-0.10%)
Apr 28, 2011 10.42 10.47 10.32 10.39 487,128 -0.03(-0.26%)
Apr 27, 2011 10.39 10.46 9.992 10.42 735,882 +0.03(+0.26%)
Apr 26, 2011 10.69 10.69 10.31 10.39 929,189 -0.31(-2.86%)
Apr 25, 2011 10.74 10.80 10.33 10.70 1,432,903 +0.38(+3.65%)
Apr 21, 2011 10.27 10.42 10.06 10.32 855,756 +0.26(+2.55%)
Apr 20, 2011 9.872 10.19 9.872 10.06 961,116 +0.33(+3.36%)
Apr 19, 2011 9.889 9.965 9.600 9.736 1,071,685 -0.22(-2.19%)
Apr 18, 2011 10.20 10.20 9.780 9.954 755,925 -0.31(-3.03%)
Apr 15, 2011 9.861 10.29 9.567 10.27 1,270,214 +0.40(+4.09%)
Apr 14, 2011 10.11 10.22 9.796 9.861 1,017,451 -0.27(-2.64%)
Apr 13, 2011 10.13 10.29 9.921 10.13 777,259 +0.15(+1.48%)
Apr 12, 2011 10.30 10.30 9.818 9.981 1,672,914 -0.47(-4.54%)
Apr 11, 2011 10.41 10.56 10.36 10.46 653,665 +0.02(+0.21%)
Apr 08, 2011 10.70 10.74 10.33 10.43 1,129,119 -0.14(-1.34%)
Apr 07, 2011 10.85 11.11 10.43 10.58 3,591,941 -0.81(-7.14%)
Apr 06, 2011 11.51 11.59 11.20 11.39 1,121,792 +0.02(+0.14%)
Apr 05, 2011 11.35 11.64 11.26 11.37 1,233,062 +0.03(+0.24%)
Apr 04, 2011 10.84 11.48 10.71 11.35 2,415,357 +0.52(+4.79%)
Apr 01, 2011 10.90 11.02 10.33 10.83 1,773,537 +0.22(+2.06%)
Mar 31, 2011 10.36 10.77 10.33 10.61 1,817,128 +0.37(+3.62%)
Mar 30, 2011 10.24 10.24 10.24 10.24 1,439,246 +0.55(+5.69%)
Mar 29, 2011 9.567 9.801 9.567 9.687 416,039 +0.13(+1.37%)
Mar 28, 2011 9.785 9.976 9.545 9.556 874,807 -0.15(-1.52%)
Mar 25, 2011 9.349 9.780 9.349 9.703 1,434,116 +0.56(+6.08%)
Mar 24, 2011 8.967 9.250 8.918 9.147 643,770 +0.23(+2.57%)
Mar 23, 2011 8.765 9.032 8.727 8.918 583,035 +0.15(+1.68%)
Mar 22, 2011 8.836 8.972 8.732 8.771 306,767 -0.08(-0.92%)
Mar 21, 2011 8.803 8.863 8.792 8.852 368,199 +0.33(+3.91%)
Mar 18, 2011 8.803 8.945 8.520 8.520 587,012 -0.19(-2.19%)
Mar 17, 2011 8.705 8.781 8.585 8.711 439,287 +0.15(+1.72%)
Mar 16, 2011 8.765 8.809 8.487 8.563 595,724 -0.21(-2.36%)
Mar 15, 2011 8.695 8.918 8.689 8.771 1,290,491 -0.09(-0.99%)
Mar 14, 2011 8.258 8.967 8.258 8.858 1,044,613 +0.45(+5.39%)
Mar 11, 2011 8.252 8.465 7.740 8.405 880,369 +0.15(+1.85%)
Mar 10, 2011 8.454 8.454 8.209 8.252 928,680 -0.27(-3.20%)
Mar 09, 2011 8.683 8.689 8.514 8.525 537,965 -0.16(-1.82%)
Mar 08, 2011 8.683 8.815 8.596 8.683 438,499 -0.01(-0.06%)
Mar 07, 2011 8.885 8.907 8.580 8.689 387,965 -0.11(-1.24%)
Mar 04, 2011 8.923 9.000 8.743 8.798 426,638 -0.09(-0.98%)
Mar 03, 2011 8.732 9.087 8.732 8.885 588,515 +0.19(+2.20%)
Mar 02, 2011 8.612 8.754 8.558 8.694 628,967 +0.08(+0.89%)
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.