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 30, 2008 14.06 14.20 13.96 14.05 425,433 +0.06(+0.45%)
May 29, 2008 14.02 14.10 13.94 13.98 539,965 +0.18(+1.28%)
May 28, 2008 13.90 13.95 13.61 13.81 692,273 +0.07(+0.49%)
May 27, 2008 13.62 13.75 13.37 13.74 848,709 +0.08(+0.57%)
May 26, 2008 13.83 13.84 13.59 13.66 0 +0.00(+0.00%)
May 23, 2008 13.83 13.84 13.59 13.66 514,895 -0.19(-1.39%)
May 22, 2008 14.02 14.05 13.67 13.85 948,675 -0.26(-1.81%)
May 21, 2008 14.15 14.31 13.95 14.11 796,684 -0.05(-0.37%)
May 20, 2008 14.10 14.35 14.00 14.16 621,571 -0.07(-0.51%)
May 19, 2008 14.32 14.68 14.21 14.23 546,673 -0.14(-0.94%)
May 16, 2008 14.35 14.38 14.21 14.37 393,621 +0.03(+0.22%)
May 15, 2008 14.24 14.50 14.19 14.34 540,854 +0.03(+0.22%)
May 14, 2008 14.47 14.47 14.18 14.31 427,120 -0.20(-1.36%)
May 13, 2008 14.51 14.56 14.37 14.50 392,277 +0.10(+0.69%)
May 12, 2008 14.28 14.41 14.20 14.41 369,375 +0.12(+0.84%)
May 09, 2008 14.28 14.39 14.21 14.29 116,902 -0.06(-0.40%)
May 08, 2008 14.52 14.52 14.26 14.34 300,003 -0.07(-0.51%)
May 07, 2008 14.53 14.53 14.34 14.42 544,855 -0.01(-0.07%)
May 06, 2008 14.00 14.57 14.00 14.43 741,531 +0.33(+2.33%)
May 05, 2008 14.21 14.41 14.09 14.10 610,301 -0.22(-1.53%)
May 02, 2008 14.04 14.43 14.04 14.32 1,043,423 +0.20(+1.44%)
May 01, 2008 14.05 14.18 13.72 14.11 622,424 +0.28(+2.03%)
Apr 30, 2008 13.85 13.86 13.59 13.83 824,997 -0.03(-0.23%)
Apr 29, 2008 13.82 14.08 13.72 13.86 1,170,327 +0.09(+0.68%)
Apr 28, 2008 13.86 13.99 13.61 13.77 1,347,725 -0.24(-1.75%)
Apr 25, 2008 13.90 14.07 13.88 14.02 567,817 +0.07(+0.48%)
Apr 24, 2008 13.96 14.05 13.91 13.95 572,465 +0.04(+0.26%)
Apr 23, 2008 13.96 14.05 13.85 13.91 566,568 -0.06(-0.41%)
Apr 22, 2008 14.01 14.18 13.92 13.97 1,206,177 +0.07(+0.49%)
Apr 21, 2008 13.92 14.13 13.83 13.90 765,938 -0.13(-0.93%)
Apr 18, 2008 14.28 14.28 13.91 14.03 1,213,238 -0.09(-0.66%)
Apr 17, 2008 14.11 14.13 13.92 14.12 699,873 -0.01(-0.04%)
Apr 16, 2008 14.13 14.23 14.03 14.13 1,440,188 +0.08(+0.56%)
Apr 15, 2008 13.81 14.10 13.81 14.05 1,251,893 +0.16(+1.16%)
Apr 14, 2008 13.79 13.95 13.79 13.89 1,139,245 +0.11(+0.83%)
Apr 11, 2008 14.19 14.25 13.75 13.78 7,542,798 -0.54(-3.75%)
Apr 10, 2008 14.57 14.64 14.19 14.31 1,123,698 -0.31(-2.10%)
Apr 09, 2008 14.80 14.81 14.50 14.62 586,454 -0.11(-0.74%)
Apr 08, 2008 14.95 14.96 14.60 14.73 866,408 +0.12(+0.86%)
Apr 07, 2008 14.89 14.89 14.44 14.60 898,017 -0.45(-2.97%)
Apr 04, 2008 14.95 15.09 14.95 15.05 258,727 -0.01(-0.07%)
Apr 03, 2008 15.09 15.09 14.87 15.06 280,707 -0.04(-0.28%)
Apr 02, 2008 14.95 15.17 14.87 15.10 335,497 +0.22(+1.47%)
Apr 01, 2008 14.83 15.12 14.75 14.88 504,396 +0.06(+0.39%)
Mar 31, 2008 14.91 15.09 14.83 14.83 607,800 -0.11(-0.73%)
Mar 28, 2008 14.80 15.15 14.63 14.94 888,538 +0.28(+1.88%)
Mar 27, 2008 14.79 14.87 14.59 14.66 258,246 +0.07(+0.46%)
Mar 26, 2008 14.60 15.04 14.51 14.59 357,400 -0.17(-1.13%)
Mar 25, 2008 14.42 14.99 14.25 14.76 492,578 +0.28(+1.90%)
Mar 24, 2008 14.36 15.04 14.36 14.48 813,178 +0.08(+0.54%)
Mar 21, 2008 13.81 14.46 13.79 14.41 423,980 +0.00(+0.00%)
Mar 20, 2008 13.81 14.46 13.79 14.41 423,980 +0.58(+4.18%)
Mar 19, 2008 14.00 14.14 13.81 13.83 254,569 -0.22(-1.59%)
Mar 18, 2008 13.80 14.36 13.80 14.05 422,136 +0.22(+1.58%)
Mar 17, 2008 13.97 14.09 13.81 13.83 629,966 -0.28(-1.95%)
Mar 14, 2008 14.24 14.25 13.97 14.11 423,884 -0.11(-0.81%)
Mar 13, 2008 13.82 14.42 13.82 14.22 399,343 +0.17(+1.18%)
Mar 12, 2008 14.11 14.19 13.97 14.06 435,980 -0.17(-1.21%)
Mar 11, 2008 14.19 14.56 14.05 14.23 452,611 +0.14(+0.96%)
Mar 10, 2008 14.44 14.47 13.97 14.09 1,245,399 -0.36(-2.52%)
Mar 07, 2008 14.57 14.67 14.43 14.46 300,575 -0.15(-1.00%)
Mar 06, 2008 14.74 14.75 14.57 14.60 380,593 -0.20(-1.34%)
Mar 05, 2008 14.71 14.88 14.58 14.80 320,699 +0.10(+0.67%)
Mar 04, 2008 14.63 14.79 14.58 14.70 329,348 -0.14(-0.91%)
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.