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 (%)
Jan 30, 2009 5.777 5.933 5.464 5.506 0 -0.30(-5.11%)
Jan 29, 2009 6.760 6.760 5.725 5.803 922,397 -0.96(-14.23%)
Jan 28, 2009 6.302 6.802 6.302 6.766 861,381 +0.31(+4.75%)
Jan 27, 2009 6.203 6.620 6.203 6.458 1,199,457 +0.27(+4.29%)
Jan 26, 2009 5.964 6.245 5.569 6.193 1,054,971 +0.67(+12.16%)
Jan 23, 2009 4.980 5.917 4.856 5.522 1,465,283 +0.56(+11.22%)
Jan 22, 2009 4.850 5.126 4.767 4.965 909,380 -0.09(-1.75%)
Jan 21, 2009 4.679 5.053 4.679 5.053 996,094 +0.42(+9.10%)
Jan 20, 2009 4.996 5.032 4.554 4.632 1,284,332 -0.29(-5.92%)
Jan 16, 2009 4.949 5.038 4.580 4.923 1,001,050 +0.22(+4.76%)
Jan 15, 2009 4.621 4.866 4.293 4.699 809,877 +0.05(+1.01%)
Jan 14, 2009 5.324 5.324 4.476 4.653 835,791 -0.28(-5.70%)
Jan 13, 2009 4.840 4.986 4.611 4.934 593,313 +0.23(+4.98%)
Jan 12, 2009 5.267 5.371 4.611 4.699 1,290,575 -0.56(-10.68%)
Jan 09, 2009 5.085 5.647 5.006 5.261 937,294 +0.30(+5.97%)
Jan 08, 2009 4.902 5.171 4.783 4.965 900,382 +0.02(+0.32%)
Jan 07, 2009 5.480 5.485 4.928 4.949 1,323,458 -0.69(-12.19%)
Jan 06, 2009 5.704 5.704 5.288 5.636 955,735 +0.43(+8.19%)
Jan 05, 2009 4.923 5.402 4.824 5.209 1,008,496 +0.34(+6.94%)
Jan 02, 2009 4.689 4.996 4.642 4.871 0 +0.24(+5.29%)
Jan 01, 2009 4.143 4.658 4.143 4.627 0 +0.00(+0.00%)
Dec 31, 2008 4.143 4.658 4.143 4.627 811,516 +0.37(+8.81%)
Dec 30, 2008 3.867 4.252 3.867 4.252 930,361 +0.33(+8.50%)
Dec 29, 2008 4.226 4.283 3.872 3.919 880,552 -0.21(-5.16%)
Dec 26, 2008 3.836 4.184 3.836 4.132 421,140 +0.24(+6.15%)
Dec 24, 2008 4.174 4.262 3.877 3.893 325,649 -0.14(-3.48%)
Dec 23, 2008 3.664 4.122 3.664 4.033 790,887 +0.28(+7.49%)
Dec 22, 2008 3.971 4.111 3.695 3.752 1,018,751 -0.26(-6.49%)
Dec 19, 2008 4.252 4.398 3.924 4.012 1,693,456 -0.34(-7.89%)
Dec 18, 2008 4.788 5.027 4.200 4.356 1,301,493 -0.48(-10.00%)
Dec 17, 2008 4.632 4.957 4.611 4.840 1,867,816 +0.26(+5.68%)
Dec 16, 2008 4.642 4.689 4.366 4.580 1,277,872 +0.13(+2.92%)
Dec 15, 2008 4.892 5.220 4.382 4.450 1,455,637 -0.49(-9.91%)
Dec 12, 2008 4.632 5.027 4.502 4.939 1,241,544 +0.18(+3.72%)
Dec 11, 2008 4.736 4.913 4.554 4.762 1,424,135 -0.22(-4.39%)
Dec 10, 2008 5.079 5.256 4.689 4.980 1,762,705 +0.44(+9.62%)
Dec 09, 2008 3.992 4.642 3.992 4.543 1,520,916 +0.41(+9.95%)
Dec 08, 2008 3.409 4.200 3.388 4.132 1,537,020 +0.92(+28.48%)
Dec 05, 2008 3.071 3.263 2.998 3.216 833,025 +0.08(+2.66%)
Dec 04, 2008 3.456 3.466 3.097 3.133 1,428,947 -0.31(-9.06%)
Dec 03, 2008 3.273 3.487 3.097 3.445 1,323,127 +0.23(+7.29%)
Dec 02, 2008 3.133 3.326 3.065 3.211 1,235,441 +0.16(+5.11%)
Dec 01, 2008 4.169 4.169 3.029 3.055 1,329,369 -0.81(-20.89%)
Nov 28, 2008 3.487 3.862 3.424 3.862 690,571 +0.44(+12.94%)
Nov 26, 2008 3.310 3.653 3.258 3.419 2,050,872 -0.06(-1.65%)
Nov 25, 2008 2.784 3.492 2.737 3.476 1,795,504 +0.78(+28.96%)
Nov 24, 2008 2.649 2.810 2.446 2.696 3,034,635 +0.34(+14.60%)
Nov 21, 2008 2.992 3.206 2.274 2.352 2,893,586 -0.62(-20.98%)
Nov 20, 2008 3.575 3.591 2.946 2.977 2,433,821 -0.67(-18.40%)
Nov 19, 2008 4.012 4.065 3.607 3.648 1,566,490 -0.28(-7.15%)
Nov 18, 2008 4.137 4.158 3.851 3.929 800,291 -0.26(-6.09%)
Nov 17, 2008 4.632 4.632 4.163 4.184 804,243 -0.12(-2.78%)
Nov 14, 2008 4.413 4.528 4.293 4.304 1,050,246 -0.14(-3.05%)
Nov 13, 2008 4.346 4.559 4.049 4.439 1,269,604 +0.04(+0.95%)
Nov 12, 2008 4.944 5.012 4.320 4.398 1,098,003 -0.73(-14.30%)
Nov 11, 2008 5.204 5.350 4.954 5.131 730,430 -0.16(-2.95%)
Nov 10, 2008 5.381 5.516 5.163 5.288 614,289 -0.03(-0.49%)
Nov 07, 2008 5.418 5.527 5.204 5.314 407,248 -0.10(-1.92%)
Nov 06, 2008 5.855 5.922 5.225 5.418 683,421 -0.55(-9.24%)
Nov 05, 2008 6.698 6.698 5.959 5.969 670,939 -0.55(-8.46%)
Nov 04, 2008 6.802 6.818 6.427 6.521 682,327 +0.19(+2.96%)
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.