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 (%)
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%)
Nov 03, 2008 6.115 6.766 6.105 6.334 1,148,047 +0.32(+5.28%)
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%)
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.