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 (%)
Oct 31, 2008 6.058 6.058 5.569 6.016 1,844,758 +0.50(+9.16%)
Oct 30, 2008 5.340 5.527 5.069 5.511 914,098 +0.52(+10.31%)
Oct 29, 2008 4.663 5.282 4.663 4.996 2,522,749 +0.31(+6.55%)
Oct 28, 2008 5.569 5.626 4.632 4.689 1,316,886 -0.75(-13.86%)
Oct 27, 2008 5.699 5.725 5.376 5.444 638,146 -0.12(-2.24%)
Oct 24, 2008 5.095 5.641 5.095 5.569 599,802 -0.06(-1.02%)
Oct 23, 2008 6.198 6.271 5.563 5.626 706,652 -0.52(-8.47%)
Oct 22, 2008 6.604 6.635 6.053 6.146 532,321 -0.67(-9.85%)
Oct 21, 2008 7.026 7.073 6.739 6.818 530,290 -0.23(-3.32%)
Oct 20, 2008 7.026 7.286 6.922 7.052 648,088 +0.18(+2.65%)
Oct 17, 2008 6.250 6.885 6.120 6.870 918,830 +0.46(+7.23%)
Oct 16, 2008 6.261 6.568 5.959 6.406 705,324 -0.05(-0.81%)
Oct 15, 2008 7.260 7.260 6.255 6.458 641,607 -0.78(-10.78%)
Oct 14, 2008 7.031 7.593 6.916 7.239 1,107,334 +0.49(+7.25%)
Oct 13, 2008 6.537 7.114 6.219 6.750 859,784 +0.81(+13.57%)
Oct 10, 2008 6.474 6.760 4.944 5.943 1,628,121 -0.70(-10.57%)
Oct 09, 2008 7.531 7.806 6.505 6.646 1,176,570 -0.88(-11.75%)
Oct 08, 2008 7.806 7.806 6.282 7.531 2,056,462 -0.17(-2.23%)
Oct 07, 2008 7.884 8.379 7.572 7.702 988,804 -0.18(-2.31%)
Oct 06, 2008 8.795 8.795 7.276 7.884 1,911,980 -0.97(-10.93%)
Oct 03, 2008 8.707 9.146 8.707 8.852 721,991 +0.16(+1.86%)
Oct 02, 2008 9.191 9.300 8.483 8.691 846,945 -0.35(-3.86%)
Oct 01, 2008 9.316 9.362 8.930 9.040 833,087 -0.37(-3.98%)
Sep 30, 2008 9.451 9.779 9.316 9.414 866,454 -0.10(-1.04%)
Sep 29, 2008 10.41 10.41 9.425 9.513 999,987 -0.90(-8.60%)
Sep 26, 2008 10.91 10.97 10.23 10.41 0 -0.52(-4.76%)
Sep 25, 2008 11.00 11.12 10.93 10.93 296,027 -0.15(-1.36%)
Sep 24, 2008 10.92 11.17 10.73 11.08 302,551 +0.10(+0.95%)
Sep 23, 2008 11.31 11.40 10.79 10.98 589,123 -0.49(-4.27%)
Sep 22, 2008 11.82 11.82 11.25 11.46 355,515 -0.43(-3.59%)
Sep 19, 2008 11.91 12.15 11.83 11.89 0 +0.50(+4.43%)
Sep 18, 2008 11.65 11.65 10.51 11.39 972,471 +0.46(+4.19%)
Sep 17, 2008 11.61 11.68 10.41 10.93 1,343,680 -0.85(-7.20%)
Sep 16, 2008 11.83 12.12 11.63 11.78 1,068,622 -0.34(-2.79%)
Sep 15, 2008 11.94 12.28 11.71 12.12 756,907 -0.15(-1.23%)
Sep 12, 2008 12.14 12.73 11.93 12.27 817,700 +0.31(+2.57%)
Sep 11, 2008 11.68 12.07 11.46 11.96 590,256 +0.25(+2.13%)
Sep 10, 2008 11.30 11.78 11.27 11.71 740,067 +0.39(+3.40%)
Sep 09, 2008 11.76 11.83 11.28 11.32 576,028 -0.42(-3.55%)
Sep 08, 2008 11.92 12.05 11.66 11.74 756,943 -0.13(-1.10%)
Sep 05, 2008 12.55 12.55 11.70 11.87 0 -0.56(-4.52%)
Sep 04, 2008 12.55 12.58 12.28 12.43 463,175 -0.07(-0.54%)
Sep 03, 2008 12.60 12.82 12.45 12.50 463,648 -0.22(-1.72%)
Sep 02, 2008 12.98 13.05 12.57 12.72 464,538 -0.23(-1.77%)
Aug 29, 2008 13.04 13.04 12.86 12.95 145,047 -0.09(-0.72%)
Aug 28, 2008 13.01 13.08 12.80 13.04 434,274 +0.03(+0.24%)
Aug 27, 2008 13.01 13.09 12.79 13.01 363,918 -0.02(-0.12%)
Aug 26, 2008 13.09 13.23 13.00 13.03 322,252 -0.17(-1.26%)
Aug 25, 2008 13.24 13.42 13.12 13.19 205,989 -0.09(-0.70%)
Aug 22, 2008 13.18 13.44 13.11 13.29 348,490 +0.05(+0.35%)
Aug 21, 2008 13.05 13.42 12.76 13.24 684,310 -0.07(-0.51%)
Aug 20, 2008 13.12 13.49 13.12 13.31 507,872 +0.10(+0.75%)
Aug 19, 2008 13.27 13.31 13.04 13.21 398,449 -0.13(-0.98%)
Aug 18, 2008 13.37 13.71 13.26 13.34 752,939 +0.11(+0.87%)
Aug 15, 2008 13.36 13.40 13.15 13.22 0 -0.11(-0.82%)
Aug 14, 2008 13.11 13.53 13.04 13.33 1,062,308 +0.32(+2.44%)
Aug 13, 2008 12.54 13.22 12.39 13.02 1,383,526 +0.54(+4.29%)
Aug 12, 2008 12.13 12.57 12.08 12.48 605,761 +0.39(+3.18%)
Aug 11, 2008 11.91 12.15 11.88 12.09 639,266 +0.06(+0.52%)
Aug 08, 2008 11.69 12.11 11.69 12.03 615,415 +0.34(+2.94%)
Aug 07, 2008 11.92 11.92 11.61 11.69 358,797 -0.32(-2.64%)
Aug 06, 2008 12.18 12.18 11.91 12.01 406,235 -0.08(-0.65%)
Aug 05, 2008 12.31 12.36 11.88 12.08 594,668 -0.07(-0.60%)
Aug 04, 2008 12.44 12.58 12.10 12.16 651,381 -0.33(-2.67%)
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.