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 (%)
Jul 31, 2009 7.070 7.210 7.000 7.190 298,642 +0.19(+2.68%)
Jul 30, 2009 6.870 7.090 6.800 7.002 561,983 +0.23(+3.43%)
Jul 29, 2009 6.950 7.000 6.630 6.770 664,735 -0.23(-3.29%)
Jul 28, 2009 6.950 7.000 6.810 7.000 327,494 +0.09(+1.30%)
Jul 27, 2009 6.760 7.000 6.740 6.910 529,106 +0.33(+5.02%)
Jul 24, 2009 6.530 6.650 6.360 6.580 304,558 +0.06(+0.92%)
Jul 23, 2009 6.420 6.650 6.340 6.520 510,555 +0.20(+3.16%)
Jul 22, 2009 6.300 6.436 6.190 6.320 289,859 +0.03(+0.48%)
Jul 21, 2009 6.490 6.550 6.150 6.290 399,035 -0.14(-2.18%)
Jul 20, 2009 6.220 6.490 6.220 6.430 436,413 +0.17(+2.72%)
Jul 17, 2009 6.430 6.470 6.170 6.260 284,539 -0.09(-1.42%)
Jul 16, 2009 6.260 6.430 6.200 6.350 302,370 +0.06(+0.95%)
Jul 15, 2009 6.510 6.510 6.230 6.290 632,158 +0.13(+2.11%)
Jul 14, 2009 5.670 6.190 5.590 6.160 481,499 +0.51(+9.03%)
Jul 13, 2009 5.650 5.750 5.576 5.650 324,221 -0.10(-1.74%)
Jul 10, 2009 5.690 5.750 5.410 5.750 318,232 +0.03(+0.52%)
Jul 09, 2009 5.310 5.840 5.260 5.720 1,263,876 +0.48(+9.16%)
Jul 08, 2009 5.720 5.720 5.120 5.240 968,038 -0.45(-7.91%)
Jul 07, 2009 5.880 5.900 5.620 5.690 431,884 -0.19(-3.23%)
Jul 06, 2009 6.010 6.060 5.800 5.880 439,946 -0.20(-3.29%)
Jul 02, 2009 6.190 6.250 6.080 6.080 305,502 -0.17(-2.72%)
Jul 01, 2009 6.220 6.400 6.150 6.250 234,979 +0.10(+1.63%)
Jun 30, 2009 6.410 6.410 6.100 6.150 318,032 -0.11(-1.76%)
Jun 29, 2009 6.500 6.500 6.250 6.260 260,344 -0.09(-1.42%)
Jun 26, 2009 6.220 6.420 6.220 6.350 274,171 -0.03(-0.47%)
Jun 25, 2009 6.490 6.541 6.270 6.380 359,070 -0.14(-2.15%)
Jun 24, 2009 6.400 6.720 6.400 6.520 266,214 +0.07(+1.09%)
Jun 23, 2009 6.250 6.550 6.080 6.450 469,173 +0.30(+4.88%)
Jun 22, 2009 6.750 6.750 6.100 6.150 641,361 -0.63(-9.29%)
Jun 19, 2009 6.740 6.920 6.640 6.780 578,755 +0.10(+1.50%)
Jun 18, 2009 6.550 6.710 6.480 6.680 462,375 +0.04(+0.60%)
Jun 17, 2009 6.660 6.770 6.450 6.640 463,467 -0.13(-1.92%)
Jun 16, 2009 6.950 7.150 6.720 6.770 479,936 -0.17(-2.45%)
Jun 15, 2009 7.040 7.220 6.855 6.940 413,430 -0.34(-4.67%)
Jun 12, 2009 7.210 7.290 6.950 7.280 470,154 -0.05(-0.68%)
Jun 11, 2009 7.140 7.400 7.120 7.330 623,083 +0.21(+2.95%)
Jun 10, 2009 6.890 7.150 6.850 7.120 1,129,297 +0.40(+5.95%)
Jun 09, 2009 6.740 6.860 6.660 6.720 524,075 +0.05(+0.75%)
Jun 08, 2009 6.640 6.750 6.640 6.670 599,561 -0.21(-3.05%)
Jun 05, 2009 7.110 7.150 6.770 6.880 497,449 -0.17(-2.41%)
Jun 04, 2009 6.890 7.090 6.800 7.050 402,937 +0.14(+2.03%)
Jun 03, 2009 7.200 7.210 6.800 6.910 760,570 -0.46(-6.24%)
Jun 02, 2009 7.340 7.500 7.250 7.370 409,444 -0.01(-0.14%)
Jun 01, 2009 7.470 7.540 7.300 7.380 858,037 +0.13(+1.79%)
May 29, 2009 7.090 7.260 7.090 7.250 617,069 +0.08(+1.12%)
May 28, 2009 7.220 7.220 6.830 7.170 636,827 +0.07(+0.99%)
May 27, 2009 6.960 7.250 6.860 7.100 910,059 +0.16(+2.31%)
May 26, 2009 6.690 7.000 6.660 6.940 736,419 +0.14(+2.06%)
May 22, 2009 6.770 7.030 6.610 6.800 567,519 +0.07(+1.04%)
May 21, 2009 6.970 6.980 6.600 6.730 1,121,746 -0.38(-5.34%)
May 20, 2009 6.590 7.150 6.560 7.110 1,802,760 +0.52(+7.89%)
May 19, 2009 6.300 6.620 6.210 6.590 1,242,349 +0.37(+5.95%)
May 18, 2009 5.990 6.290 5.990 6.220 695,211 +0.16(+2.64%)
May 15, 2009 6.110 6.380 5.900 6.060 569,198 -0.04(-0.66%)
May 14, 2009 5.520 6.150 5.520 6.100 1,086,500 +0.49(+8.73%)
May 13, 2009 5.730 5.880 5.590 5.610 1,495,810 -0.38(-6.34%)
May 12, 2009 6.540 6.540 5.830 5.990 1,876,035 -0.32(-5.07%)
May 11, 2009 6.520 6.520 6.150 6.310 1,282,399 -0.21(-3.22%)
May 08, 2009 6.910 6.910 6.490 6.520 1,105,547 -0.17(-2.54%)
May 07, 2009 7.060 7.110 6.560 6.690 1,370,802 -0.34(-4.84%)
May 06, 2009 7.250 7.250 6.950 7.030 1,373,850 -0.13(-1.82%)
May 05, 2009 7.150 7.370 6.900 7.160 1,911,384 +0.10(+1.42%)
May 04, 2009 7.050 7.060 6.920 7.060 4,208,239 +0.39(+5.85%)
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.