Historical Stock Prices

SSW 
$23.18
*  
0.07
0.3%
Get SSW Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 23.12 23.215 23.03 23.18 49,726
08/28/2014 22.9 23.18 22.89 23.11 68,911
08/27/2014 23.05 23.23 22.9874 23.04 89,972
08/26/2014 23.15 23.19 22.88 23 88,048
08/25/2014 23.27 23.28 22.87 23.03 111,883
08/22/2014 23.24 23.35 23.15 23.24 95,815
08/21/2014 23.12 23.45 23.12 23.37 113,589
08/20/2014 23.05 23.23 23.01 23.16 91,307
08/19/2014 23.1 23.274 22.93 23.06 128,347
08/18/2014 22.95 23.2 22.84 23.14 187,484
08/15/2014 22.86 22.9 22.66 22.89 118,243
08/14/2014 22.69 22.99 22.659 22.85 105,022
08/13/2014 22.62 22.746 22.5 22.64 114,752
08/12/2014 22.43 22.69 22.375 22.61 118,484
08/11/2014 22.36 22.74 22.36 22.44 140,182
08/08/2014 22.1 22.36 22.02 22.36 129,193
08/07/2014 22.21 22.32 21.97 22.13 129,826
08/06/2014 22.2 22.43 22.17 22.21 102,788
08/05/2014 22.35 22.63 22.18 22.25 287,171
08/04/2014 22.67 22.773 22.35 22.41 191,236
08/01/2014 22.65 22.86 22.53 22.58 274,661
07/31/2014 22.44 23 22.425 22.79 424,336
07/30/2014 22.51 22.71 22.37 22.5 410,892
07/29/2014 23.01 23.04 22.06 22.56 783,714
07/28/2014 24.04 24.085 23.77 23.84 161,789
07/25/2014 24.34 24.35 23.88 24 110,546
07/24/2014 24 24.36 23.97 24.31 180,869
07/23/2014 24 24.08 23.89 23.99 145,388
07/22/2014 23.79 24 23.79 23.95 237,432
07/21/2014 24 24 23.67 23.83 188,414
07/18/2014 23.4 23.68 23.34 23.53 152,066
07/17/2014 23.35 23.7 23.078 23.35 242,414
07/16/2014 23.59 23.89 23.251 23.7 204,906
07/15/2014 23.41 23.59 23.3674 23.55 161,200
07/14/2014 23.23 23.39 23.07 23.33 114,844
07/11/2014 23.05 23.07 22.76 23.07 122,981
07/10/2014 22.73 23.0497 22.71 23.01 125,175
07/09/2014 23.03 23.19 22.71 22.78 163,066
07/08/2014 23.19 23.19 22.77 22.97 400,550
07/07/2014 23.51 23.54 22.87 23.2 260,142
07/03/2014 23.51 23.72 23.42 23.56 82,232
07/02/2014 23.6 23.79 23.4 23.51 155,986
07/01/2014 23.44 23.76 23.36 23.58 140,733
06/30/2014 23.35 23.44 23.19 23.41 148,126
06/27/2014 23.46 23.5399 23.22 23.44 132,704
06/26/2014 23.48 23.61 23.25 23.46 128,582
06/25/2014 23.8 23.9 23.41 23.48 146,401
06/24/2014 24 24.08 23.66 23.9 260,991
06/23/2014 23.61 24.07 23.61 23.99 230,931
06/20/2014 23.84 23.84 23.5 23.67 139,804
06/19/2014 23.72 23.85 23.54 23.74 121,451
06/18/2014 23.31 23.68 23.22 23.67 188,574
06/17/2014 23.02 23.41 23 23.24 229,835
06/16/2014 23 23.15 22.951 23.15 108,051
06/13/2014 23 23.02 22.72 23 152,430
06/12/2014 23.04 23.09 22.79 23.03 133,565
06/11/2014 22.82 23.1 22.81 23 170,458
06/10/2014 22.7 23.05 22.58 23.04 198,862
06/09/2014 22.81 23.03 22.73 22.8 135,973
06/06/2014 22.86 23 22.79 22.81 137,026
06/05/2014 22.8 23 22.68 22.83 144,901
06/04/2014 22.6 22.85 22.57 22.84 85,695
06/03/2014 22.61 22.8 22.51 22.68 88,521
06/02/2014 22.8 22.86 22.56 22.71 111,523
05/30/2014 22.92 22.92 22.58 22.8 103,197
05/29/2014 23.14 23.23 22.885 22.99 157,820
05/28/2014 23.12 23.16 22.92 23.16 245,489
05/27/2014 23.1 23.1 22.92 23.05 222,710
05/23/2014 22.92 23 22.62 22.97 135,801
05/22/2014 22.61 22.93 22.45 22.92 201,441
05/21/2014 22.44 22.76 22.42 22.61 191,629
05/20/2014 22.18 22.625 22.05 22.37 328,277
05/19/2014 21.72 21.96 21.61 21.68 154,860
05/16/2014 21.84 21.9 21.67 21.81 107,432
05/15/2014 21.85 21.92 21.63 21.87 103,372
05/14/2014 21.9 22.02 21.85 21.91 86,948
05/13/2014 21.8 22.02 21.7569 21.9 101,986
05/12/2014 21.78 22.09 21.75 21.84 98,912
05/09/2014 21.62 21.8 21.51 21.73 123,391
05/08/2014 21.79 22.13 21.53 21.63 137,350
05/07/2014 21.65 21.945 21.59 21.86 145,235
05/06/2014 21.6 21.65 21.42 21.59 106,057
05/05/2014 21.65 21.79 21.41 21.59 128,323
05/02/2014 21.83 21.83 21.6 21.71 102,148
05/01/2014 21.62 22.04 21.604 21.83 178,327
04/30/2014 21.19 21.61 21.101 21.56 188,651
04/29/2014 21.33 21.9 21.16 21.27 184,962
04/28/2014 21.63 21.75 21.41 21.63 182,843
04/25/2014 21.9 21.9 21.41 21.59 169,193
04/24/2014 22.2 22.2 21.83 21.9 140,115
04/23/2014 22.15 22.29 22.03 22.17 225,860
04/22/2014 22.22 22.35 22.11 22.24 172,117
04/21/2014 22.17 22.24 22.03 22.23 168,947
04/17/2014 21.87 22.24 21.87 22.17 168,835
04/16/2014 21.7 21.99 21.7 21.96 183,309
04/15/2014 21.95 22 21.71 21.98 231,928
04/14/2014 21.53 21.92 21.4001 21.87 200,732
04/11/2014 21.34 21.485 21.2 21.45 167,549
04/10/2014 21.58 21.88 21.3 21.36 270,896
04/09/2014 21.59 21.7 21.27 21.57 218,865
04/08/2014 21.56 21.82 21.42 21.52 247,373
04/07/2014 21.69 21.74 21.4 21.5 222,308
04/04/2014 21.87 22.13 21.7 21.76 131,606
04/03/2014 21.97 21.99 21.76 21.85 114,600
04/02/2014 21.96 22 21.835 21.93 133,030
04/01/2014 22.07 22.17 21.76 21.91 123,568
03/31/2014 22.11 22.25 21.9 22.07 120,866
03/28/2014 21.59 21.94 21.55 21.88 146,224
03/27/2014 21.62 21.76 21.48 21.57 193,906
03/26/2014 22 22.02 21.55 21.62 256,519
03/25/2014 22.32 22.4999 21.8303 21.98 240,203
03/24/2014 22.54 22.54 22.12 22.3 126,452
03/21/2014 22.35 22.67 22.2701 22.54 195,437
03/20/2014 22.35 22.35 22.138 22.33 127,193
03/19/2014 22.57 22.76 22.17 22.35 113,683
03/18/2014 22.5 22.73 22.43 22.64 133,683
03/17/2014 22.34 22.5 22.27 22.46 115,848
03/14/2014 22.21 22.4499 22.16 22.3 105,438
03/13/2014 22.4 22.6 22.03 22.21 160,543
03/12/2014 22.4 22.44 22.13 22.36 150,514
03/11/2014 22.14 22.66 22.09 22.36 360,146
03/10/2014 21.83 22.03 21.7 22.03 221,663
03/07/2014 22.01 22.05 21.66 21.74 196,061
03/06/2014 22 22.25 21.81 21.87 208,006
03/05/2014 21.84 22.04 21.72 22.01 256,927
03/04/2014 22.23 22.23 21.72 21.9 215,551
03/03/2014 21.65 22.25 21.65 22.02 337,681
02/28/2014 21.9 22.1 21.72 21.81 361,413
02/27/2014 22.17 22.19 21.81 21.92 214,230
02/26/2014 22.43 22.43 21.7701 22.09 249,675
02/25/2014 22.47 22.5312 22.06 22.17 166,022
02/24/2014 22.68 22.94 22.4 22.56 186,336
02/21/2014 22.31 22.67 22.25 22.56 147,445
02/20/2014 22.06 22.5 22.03 22.19 934,242
02/19/2014 22.47 22.57 22.02 22.12 117,115
02/18/2014 22.75 22.9899 22.36 22.47 122,883
02/14/2014 22.29 22.92 22.26 22.68 200,051
02/13/2014 22.6 22.76 22.2 22.31 128,400
02/12/2014 22.99 23.35 22.83 23 130,084
02/11/2014 22.75 23.14 22.7 23 161,976
02/10/2014 22.67 22.84 22.6 22.78 161,671
02/07/2014 22.58 22.86 22.51 22.72 138,026
02/06/2014 21.97 22.55 21.97 22.55 117,757
02/05/2014 21.86 21.96 21.46 21.86 124,146
02/04/2014 21.75 22.04 21.55 21.89 112,988
02/03/2014 22.25 22.53 21.56 21.75 153,197
01/31/2014 22.25 22.462 22.03 22.25 173,839
01/30/2014 22.51 22.65 22.25 22.39 125,814
01/29/2014 22.43 22.76 22.2001 22.43 112,201
01/28/2014 22.34 22.87 22.34 22.62 147,923
01/27/2014 21.89 22.565 21.51 22.28 188,195
01/24/2014 22.51 22.54 21.672 21.92 227,046
01/23/2014 23.32 23.5 22.53 22.65 178,900
01/22/2014 23.41 23.47 23.26 23.38 130,483
01/21/2014 23.66 23.69 23.15 23.32 242,257
01/17/2014 23.33 23.64 23.11 23.51 347,922
01/16/2014 22.79 23.02 22.72 23.02 237,216
01/15/2014 22.64 22.859 22.51 22.83 213,504
01/14/2014 22.55 22.87 22.3 22.51 227,752
01/13/2014 22.49 22.79 22.04 22.55 284,222
01/10/2014 21.88 22.48 21.36 22.45 341,874
01/09/2014 22.07 22.07 21.3204 21.78 241,720
01/08/2014 22.48 22.48 21.54 22 289,849
01/07/2014 22.8 22.8199 22.04 22.49 232,465
01/06/2014 22.7 22.95 22.48 22.69 298,635
01/03/2014 22.67 22.98 22.06 22.69 202,778
01/02/2014 22.95 22.96 22.41 22.57 115,368
12/31/2013 22.85 23.01 22.8488 22.95 126,815
12/30/2013 23 23 22.42 22.75 158,791
12/27/2013 22.83 23 22.57 22.9 117,995
12/26/2013 22.75 23.2 22.6 22.83 202,743
12/24/2013 22.4 22.65 22.392 22.62 112,638
12/23/2013 22.25 22.62 22.15 22.44 337,796
12/20/2013 22 22.24 21.961 22.21 310,182
12/19/2013 21.88 22 21.84 21.95 170,163
12/18/2013 21.7 22 21.36 22 225,106
12/17/2013 21.62 21.71 21.48 21.71 170,047
12/16/2013 21.97 22 21.5064 21.55 258,774
12/13/2013 21.7 22 21.54 21.98 140,378
12/12/2013 21.69 21.82 21.52 21.6 119,648
12/11/2013 21.93 21.98 21.57 21.77 251,369
12/10/2013 21.76 21.94 21.63 21.86 201,870
12/09/2013 21.61 21.9141 21.5726 21.9 309,137
12/06/2013 21.46 21.525 21.15 21.49 188,096
12/05/2013 21.37 21.6 21.21 21.32 209,363
12/04/2013 21.22 21.53 21.06 21.31 219,553
12/03/2013 21.29 21.62 21.06 21.21 287,141
12/02/2013 21.95 21.95 21.26 21.34 270,937
11/29/2013 21.85 22.2 21.63 21.8 225,439
11/27/2013 21.41 21.826 21.35 21.74 335,225
11/26/2013 21.17 21.44 21.15 21.3 261,389
11/25/2013 21.28 21.52 21.19 21.23 333,614
11/22/2013 21.42 21.52 20.96 21.26 549,184
11/21/2013 21.08 21.5672 21.08 21.34 879,896
11/20/2013 21.39 21.5 20.75 21.08 5,394,417
11/19/2013 23.55 23.91 23.191 23.43 186,715
11/18/2013 23.78 23.87 23.27 23.42 135,723
11/15/2013 23.25 23.99 23.24 23.81 131,049
11/14/2013 23.5 23.776 22.91 23.17 234,174
11/13/2013 23.88 24.2 23.6481 23.93 199,283
11/12/2013 23.97 24.042 23.7 23.94 87,643
11/11/2013 24.48 24.48 23.77 23.97 154,031
11/08/2013 23.38 24.27 23.38 24.01 141,609
11/07/2013 23.78 23.94 23.16 23.44 134,651
11/06/2013 24.45 24.45 23.56 23.68 109,368
11/05/2013 23.73 24.29 23.673 23.91 335,152
11/04/2013 23.2 23.85 23 23.72 283,282
11/01/2013 22.71 23 22.59 22.97 228,811
10/31/2013 22.73 22.73 21.66 22.33 220,458
10/30/2013 22.49 22.49 21.895 21.93 157,179
10/29/2013 21.96 22.445 21.96 22.3 129,250
10/28/2013 21.97 22.106 21.811 21.97 134,470
10/25/2013 22.04 22.215 21.83 21.9 68,117
10/24/2013 22.24 22.27 21.95 21.98 77,381
10/23/2013 22.04 22.21 21.99 22.16 98,020
10/22/2013 21.93 22.14 21.73 21.99 146,846
10/21/2013 21.95 22.04 21.59 21.77 168,701
10/18/2013 21.72 22.16 21.55 21.92 239,459
10/17/2013 21.33 21.78 21.25 21.53 160,705
10/16/2013 21.2 21.49 21.1618 21.3 169,623
10/15/2013 21.27 21.42 21.06 21.16 183,332
10/14/2013 21.53 21.67 21.23 21.34 205,576
10/11/2013 22.52 22.54 21.55 21.61 1,219,204
10/10/2013 20.96 21.26 19.45 19.68 1,310,463
10/09/2013 21.78 21.9 20.71 20.78 378,188
10/08/2013 23 23.0799 21.17 21.53 716,226
10/07/2013 24 24.04 23.78 23.8 87,486
10/04/2013 24.49 24.55 24.02 24.11 96,883
10/03/2013 24.48 24.54 24.22 24.49 68,176
10/02/2013 24.7 24.869 24.42 24.55 80,917
10/01/2013 24.58 25.1 24.56 24.82 125,800
09/30/2013 24.22 24.662 24.15 24.47 109,161
09/27/2013 23.92 24.5 23.92 24.5 145,596
09/26/2013 23.84 24.12 23.77 23.97 153,488
09/25/2013 23.81 23.99 23.73 23.89 83,661
09/24/2013 23.43 24.165 23.43 23.75 153,480
09/23/2013 23.51 23.72 23.2778 23.45 152,590
09/20/2013 23.59 23.845 23.42 23.49 81,004
09/19/2013 23.29 23.75 23.29 23.66 113,972
09/18/2013 23.05 23.4 23.02 23.31 102,453
09/17/2013 22.96 23.0998 22.79 23.05 140,127
09/16/2013 22.99 23 22.7 22.94 217,338
09/13/2013 22.62 22.8 22.41 22.72 120,759
09/12/2013 22.54 22.883 22.54 22.56 123,055
09/11/2013 22.86 22.99 22.39 22.53 118,932
09/10/2013 22.73 22.95 22.65 22.86 211,731
09/09/2013 22.48 22.85 22.48 22.57 133,165
09/06/2013 22.47 22.7 22.2101 22.37 101,960
09/05/2013 22.55 22.717 22.18 22.41 148,862
09/04/2013 22.1 22.82 22.1 22.54 142,004
09/03/2013 21.52 22.12 21.52 22 120,480
08/30/2013 21.08 21.44 21.08 21.33 65,701
08/29/2013 20.98 21.1504 20.91 21.03 75,570
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?