Historical Stock Prices

SSW 
$19.6
*  
0.02
0.1%
Get SSW Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SSW now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 19.69 19.747 19.52 19.6 109,047
04/23/2015 19.67 19.85 19.55 19.62 138,407
04/22/2015 19.42 19.7997 19.42 19.63 196,176
04/21/2015 19.27 19.45 19.08 19.38 182,715
04/20/2015 19.15 19.37 19.06 19.18 151,504
04/17/2015 19.12 19.16 18.9 19.15 116,222
04/16/2015 19.03 19.2245 18.93 19.16 185,182
04/15/2015 19.27 19.58 19.12 19.46 240,090
04/14/2015 19 19.25 18.87 19.25 148,039
04/13/2015 18.79 19.21 18.75 18.97 288,103
04/10/2015 18.26 18.75 18.26 18.71 177,192
04/09/2015 18.23 18.53 18.16 18.22 162,879
04/08/2015 18.35 18.35 18.165 18.23 210,888
04/07/2015 18.34 18.51 18.11 18.14 181,746
04/06/2015 18.2 18.48 18.2 18.39 155,117
04/02/2015 18.3 18.31 18.11 18.21 187,544
04/01/2015 18.24 18.52 18.24 18.32 164,471
03/31/2015 18.14 18.3 18.05 18.24 139,065
03/30/2015 18.15 18.25 18.05 18.19 197,419
03/27/2015 18.15 18.33 18.05 18.1 161,109
03/26/2015 18.68 18.7 18.11 18.17 253,576
03/25/2015 18.51 18.72 18.43 18.66 123,717
03/24/2015 18.75 18.78 18.49 18.53 200,664
03/23/2015 18.71 18.98 18.66 18.75 150,352
03/20/2015 18.52 18.78 18.49 18.74 178,404
03/19/2015 18.75 18.81 18.203 18.45 204,915
03/18/2015 18.57 18.95 18.36 18.84 164,241
03/17/2015 18.16 18.6 18.16 18.58 102,760
03/16/2015 18.69 18.7299 18.17 18.3 153,807
03/13/2015 18.42 18.7 18.15 18.67 158,133
03/12/2015 18.45 18.56 18.3101 18.43 102,188
03/11/2015 18.2 18.44 18.1 18.41 81,742
03/10/2015 18.29 18.52 18.17 18.21 182,931
03/09/2015 18.61 18.8 18.5 18.51 148,805
03/06/2015 18.72 18.86 18.52 18.56 160,429
03/05/2015 19 19.1 18.68 18.78 141,750
03/04/2015 18.63 19 18.55 19 175,681
03/03/2015 18.82 18.9 18.56 18.72 182,023
03/02/2015 18.69 18.96 18.53 18.84 213,132
02/27/2015 18.71 18.85 18.61 18.72 219,124
02/26/2015 18.63 18.82 18.33 18.7 277,675
02/25/2015 18.56 18.75 18.26 18.64 391,420
02/24/2015 18.08 18.58 17.91 18.51 518,979
02/23/2015 18.27 18.27 17.99 18.06 213,984
02/20/2015 18.47 18.602 18.175 18.3 177,950
02/19/2015 18.53 18.72 18.35 18.47 161,155
02/18/2015 18.53 18.68 18.29 18.63 144,069
02/17/2015 18.48 18.54 18.28 18.53 121,741
02/13/2015 18.1 18.56 18 18.5 241,814
02/12/2015 18.27 18.44 17.94 18.05 255,271
02/11/2015 18.11 18.34 18.03 18.16 104,665
02/10/2015 18.57 18.57 18.05 18.15 209,880
02/09/2015 18.8 18.86 18.4455 18.46 143,381
02/06/2015 18.49 18.85 18.35 18.83 211,796
02/05/2015 18.21 18.59 18.13 18.52 459,665
02/04/2015 18.14 18.3204 18 18.21 158,067
02/03/2015 17.86 18.35 17.86 18.26 286,907
02/02/2015 17.87 18.11 17.65 17.74 342,430
01/30/2015 17.77 18.14 17.71 17.89 124,719
01/29/2015 17.88 17.9536 17.66 17.89 153,930
01/28/2015 18.18 18.19 17.74 17.9 240,034
01/27/2015 17.81 18.285 17.81 18.25 233,826
01/26/2015 18.08 18.29 17.93 18.05 263,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?