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 31, 2013 14.04 14.20 13.99 14.16 141,533 +0.07(+0.48%)
May 30, 2013 14.01 14.16 13.98 14.09 116,262 +0.07(+0.48%)
May 29, 2013 14.01 14.08 13.86 14.02 144,370 -0.06(-0.40%)
May 28, 2013 14.24 14.39 13.96 14.08 270,470 -0.04(-0.31%)
May 24, 2013 13.87 14.21 13.87 14.12 207,828 +0.32(+2.33%)
May 23, 2013 13.48 13.82 12.89 13.80 443,903 +0.06(+0.40%)
May 22, 2013 14.23 14.24 13.61 13.74 271,846 -0.56(-3.89%)
May 21, 2013 14.35 14.48 14.21 14.30 139,511 +0.02(+0.17%)
May 20, 2013 14.19 14.36 14.14 14.27 149,460 +0.06(+0.39%)
May 17, 2013 14.21 14.24 14.09 14.22 263,304 +0.08(+0.57%)
May 16, 2013 14.26 14.28 14.01 14.14 191,650 -0.01(-0.08%)
May 15, 2013 13.97 14.15 13.90 14.15 174,524 +0.16(+1.18%)
May 13, 2013 14.00 14.08 13.88 13.98 121,232 -0.10(-0.69%)
May 10, 2013 14.13 14.23 13.97 14.08 123,441 -0.03(-0.22%)
May 09, 2013 14.27 14.32 14.01 14.11 158,973 -0.22(-1.53%)
May 08, 2013 14.15 14.33 14.03 14.33 210,307 +0.18(+1.29%)
May 07, 2013 14.03 14.31 13.81 14.15 367,756 +0.19(+1.40%)
May 06, 2013 13.86 14.11 13.62 13.95 293,075 +0.16(+1.15%)
May 03, 2013 13.62 13.79 13.54 13.79 227,031 +0.24(+1.80%)
May 02, 2013 13.44 13.55 13.32 13.55 241,188 +0.21(+1.60%)
May 01, 2013 13.34 13.50 13.14 13.34 286,270 -0.02(-0.18%)
Apr 30, 2013 13.26 13.44 12.62 13.36 419,831 +0.30(+2.33%)
Apr 29, 2013 13.08 13.39 12.86 13.06 269,794 +0.04(+0.33%)
Apr 26, 2013 13.05 13.40 12.73 13.01 482,580 +0.28(+2.20%)
Apr 25, 2013 12.73 12.85 12.67 12.73 189,841 +0.09(+0.72%)
Apr 24, 2013 12.51 12.80 12.48 12.64 153,864 +0.16(+1.27%)
Apr 23, 2013 12.47 12.61 12.33 12.48 108,784 +0.13(+1.08%)
Apr 22, 2013 12.44 12.45 12.19 12.35 89,470 -0.09(-0.73%)
Apr 19, 2013 12.27 12.48 12.17 12.44 126,192 +0.17(+1.39%)
Apr 18, 2013 12.53 12.53 12.06 12.27 232,636 -0.23(-1.85%)
Apr 17, 2013 12.76 12.83 12.38 12.50 152,394 -0.29(-2.29%)
Apr 16, 2013 12.62 12.88 12.61 12.80 236,545 +0.33(+2.64%)
Apr 15, 2013 12.81 12.86 12.19 12.47 286,851 -0.42(-3.26%)
Apr 12, 2013 12.77 12.98 12.77 12.89 120,055 +0.04(+0.28%)
Apr 11, 2013 12.77 13.01 12.71 12.85 236,977 +0.07(+0.52%)
Apr 10, 2013 12.80 12.80 12.68 12.78 209,276 +0.05(+0.38%)
Apr 09, 2013 12.42 12.92 12.40 12.73 609,652 +0.36(+2.91%)
Apr 08, 2013 12.37 12.48 12.33 12.38 194,819 -0.01(-0.05%)
Apr 05, 2013 12.08 12.43 12.03 12.38 164,104 +0.19(+1.60%)
Apr 04, 2013 12.31 12.33 12.16 12.19 309,324 -0.15(-1.19%)
Apr 03, 2013 12.48 12.49 12.21 12.33 283,764 -0.11(-0.88%)
Apr 02, 2013 12.37 12.61 12.35 12.44 272,500 +0.12(+0.99%)
Apr 01, 2013 12.20 12.34 12.18 12.32 227,876 +0.10(+0.85%)
Mar 28, 2013 12.31 12.33 12.14 12.22 91,648 -0.04(-0.30%)
Mar 27, 2013 12.27 12.29 12.11 12.25 92,422 -0.01(-0.10%)
Mar 26, 2013 12.29 12.34 12.25 12.27 171,281 +0.07(+0.60%)
Mar 25, 2013 12.22 12.34 12.11 12.19 148,181 +0.05(+0.45%)
Mar 22, 2013 12.11 12.37 12.11 12.14 177,419 +0.04(+0.30%)
Mar 21, 2013 11.95 12.18 11.92 12.10 144,788 +0.01(+0.10%)
Mar 20, 2013 12.16 12.16 11.98 12.09 76,531 -0.01(-0.10%)
Mar 19, 2013 12.19 12.25 11.97 12.10 192,150 -0.04(-0.30%)
Mar 18, 2013 12.13 12.22 12.02 12.14 167,660 -0.01(-0.05%)
Mar 15, 2013 12.16 12.29 12.13 12.14 356,245 -0.07(-0.60%)
Mar 14, 2013 12.31 12.37 12.17 12.22 165,850 -0.07(-0.55%)
Mar 13, 2013 12.22 12.34 12.09 12.28 235,035 +0.04(+0.35%)
Mar 12, 2013 12.28 12.30 12.20 12.24 261,212 +0.01(+0.05%)
Mar 11, 2013 12.28 12.30 12.16 12.23 336,197 +0.08(+0.65%)
Mar 08, 2013 12.19 12.44 12.03 12.16 439,350 -0.03(-0.25%)
Mar 07, 2013 12.28 12.36 12.06 12.19 263,011 -0.09(-0.74%)
Mar 06, 2013 12.47 12.77 12.20 12.28 709,455 +0.29(+2.39%)
Mar 05, 2013 11.92 12.06 11.84 11.99 256,271 +0.16(+1.39%)
Mar 04, 2013 11.69 11.85 11.66 11.83 117,050 +0.07(+0.57%)
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.