Historical Stock Prices

SSW 
$18.34
*  
0.05
0.27%
Get SSW Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 18.39 18.518 18.22 18.34 155,594
07/30/2015 18.56 18.61 18.2 18.39 184,044
07/29/2015 18.09 18.935 18.09 18.54 180,474
07/28/2015 18.09 18.41 18.048 18.23 168,709
07/27/2015 18.26 18.2919 18.05 18.05 144,011
07/24/2015 18.5 18.57 18.28 18.36 100,072
07/23/2015 18.69 18.81 18.34 18.48 142,046
07/22/2015 18.93 18.95 18.66 18.72 116,586
07/21/2015 19 19.19 18.98 18.98 131,655
07/20/2015 19.38 19.38 18.9 19.02 157,421
07/17/2015 19.19 19.4 19.1336 19.3 174,919
07/16/2015 19.13 19.29 19.09 19.19 125,722
07/15/2015 19.42 19.54 19.28 19.47 179,903
07/14/2015 19.39 19.566 19.28 19.43 147,298
07/13/2015 19.29 19.7 19.29 19.36 263,719
07/10/2015 18.5 19.295 18.5 19.19 317,237
07/09/2015 18.36 18.7 18.25 18.34 309,687
07/08/2015 18.5 18.61 18.05 18.25 386,242
07/07/2015 18.85 18.85 18.33 18.72 415,480
07/06/2015 18.92 19.135 18.77 18.92 316,884
07/02/2015 18.92 19.17 18.9 19.1 238,739
07/01/2015 19 19.1001 18.84 18.9 266,898
06/30/2015 19.17 19.23 18.72 18.87 440,659
06/29/2015 19.61 19.632 18.74 18.9 449,865
06/26/2015 20.03 20.18 19.72 19.75 282,591
06/25/2015 20.49 20.49 20.04 20.05 239,285
06/24/2015 20.77 20.77 20.37 20.58 121,311
06/23/2015 20.46 20.87 20.46 20.77 132,808
06/22/2015 20.66 20.79 20.39 20.46 94,274
06/19/2015 20.57 20.69 20.46 20.53 135,208
06/18/2015 20.48 20.6899 20.41 20.53 138,232
06/17/2015 20.3 20.54 20.3 20.39 189,174
06/16/2015 20.18 20.35 20.03 20.29 266,280
06/15/2015 20.19 20.33 20.05 20.21 123,695
06/12/2015 20.42 20.46 20.21 20.29 91,006
06/11/2015 20.34 20.4699 20.12 20.42 73,810
06/10/2015 20.27 20.5 20.2 20.3 106,906
06/09/2015 20.5 20.5 20.03 20.17 126,709
06/08/2015 20.47 20.5 20.35 20.49 121,514
06/05/2015 20.44 20.72 20.36 20.45 225,891
06/04/2015 20.33 20.433 20.21 20.35 176,582
06/03/2015 20.22 20.75 20.17 20.28 387,807
06/02/2015 20.1 20.19 19.9348 20.09 156,613
06/01/2015 20.1 20.1 19.825 20.04 112,575
05/29/2015 19.96 20.03 19.7 19.96 281,875
05/28/2015 19.98 20.06 19.8 19.97 113,661
05/27/2015 20.01 20.02 19.8492 19.97 116,169
05/26/2015 19.99 20.14 19.82 19.92 149,641
05/22/2015 20.01 20.09 19.905 20.04 86,427
05/21/2015 19.85 20.15 19.85 20.02 126,108
05/20/2015 19.96 19.9943 19.82 19.84 81,636
05/19/2015 20.03 20.06 19.9 19.97 153,027
05/18/2015 20.02 20.06 19.9 19.99 235,494
05/15/2015 19.88 20.05 19.73 20.01 137,970
05/14/2015 19.92 20 19.82 19.86 97,342
05/13/2015 19.79 19.94 19.66 19.86 111,216
05/12/2015 19.83 19.83 19.59 19.81 83,946
05/11/2015 19.9 20 19.72 19.89 93,281
05/08/2015 19.85 19.9969 19.69 19.89 99,114
05/07/2015 19.93 19.93 19.55 19.78 151,190
05/06/2015 19.94 20.05 19.75 19.92 164,608
05/05/2015 19.94 19.98 19.71 19.85 100,722
05/04/2015 19.91 19.98 19.72 19.9 150,809
05/01/2015 19.8 19.99 19.76 19.93 125,354
04/30/2015 19.96 19.96 19.58 19.82 172,178
04/29/2015 19.5 19.98 19.5 19.88 252,091
04/28/2015 19.65 19.74 19.21 19.5 126,455
04/27/2015 19.6 19.76 19.3 19.44 168,429
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
01/23/2015 18.09 18.2199 18 18.07 166,037
01/22/2015 18 18.32 18 18.2 213,300
01/21/2015 17.76 18.12 17.73 18.01 177,981
01/20/2015 17.83 18.05 17.41 17.97 190,194
01/16/2015 17.92 18.085 17.8 18.03 195,482
01/15/2015 17.9 18.1 17.57 17.98 268,670
01/14/2015 17.7 17.97 17.514 17.96 163,510
01/13/2015 18.14 18.41 17.72 18 415,568
01/12/2015 17.88 18.4 17.67 18.2 425,249
01/09/2015 17.8 18 17.57 17.84 260,130
01/08/2015 17.67 18.15 17.5645 17.88 200,470
01/07/2015 17.56 18.46 17.41 17.46 344,291
01/06/2015 17.77 17.82 17.04 17.3 320,284
01/05/2015 18.29 18.33 17.64 17.75 235,867
01/02/2015 18.16 18.49 17.95 18.39 225,698
12/31/2014 18.17 18.21 17.89 18.02 255,858
12/30/2014 18.13 18.31 18 18.27 268,268
12/29/2014 18.42 18.61 18.08 18.16 215,129
12/26/2014 18.76 18.77 18.26 18.51 189,454
12/24/2014 19.06 19.1483 18.68 18.81 81,398
12/23/2014 18.94 19.2 18.796 19.09 122,529
12/22/2014 18.68 18.92 18.4301 18.87 226,615
12/19/2014 19.04 19.0999 18.55 18.76 277,923
12/18/2014 18.88 19.12 18.77 19 170,624
12/17/2014 18.03 18.96 18.03 18.71 219,276
12/16/2014 17.87 18.55 17.76 18.02 252,028
12/15/2014 18.59 18.69 18.03 18.05 281,923
12/12/2014 18.46 18.71 18.29 18.39 289,876
12/11/2014 18.73 19.17 18.6477 18.72 144,200
12/10/2014 19.11 19.13 18.676 18.71 175,824
12/09/2014 18.97 19.41 18.95 19.31 173,227
12/08/2014 19.64 19.64 19.02 19.24 239,281
12/05/2014 19.68 19.846 19.62 19.69 110,077
12/04/2014 19.6 19.9 19.46 19.72 105,420
12/03/2014 19.39 20.01 19.39 19.7 192,024
12/02/2014 19.41 19.71 19.41 19.49 181,813
12/01/2014 19.92 19.92 19.33 19.46 326,236
11/28/2014 20.49 20.49 19.87 20.05 148,927
11/26/2014 20.39 20.88 20.23 20.52 163,337
11/25/2014 20.38 20.41 20.096 20.36 142,155
11/24/2014 20.07 20.33 20.01 20.26 165,825
11/21/2014 20.33 20.46 20.04 20.09 153,013
11/20/2014 19.99 20.25 19.86 20.11 129,722
11/19/2014 19.95 20.113 19.79 20.06 125,084
11/18/2014 19.94 20.097 19.79 19.97 160,887
11/17/2014 19.77 19.94 19.54 19.94 196,351
11/14/2014 19.8 19.9 19.58 19.9 119,419
11/13/2014 20.14 20.14 19.61 19.79 158,321
11/12/2014 19.95 20.26 19.93 20.17 112,304
11/11/2014 20.14 20.3099 19.9 20.09 139,290
11/10/2014 20.3 20.44 20.1 20.17 97,416
11/07/2014 20.05 20.4 19.97 20.22 109,137
11/06/2014 19.82 20.12 19.78 20.01 133,289
11/05/2014 20.17 20.2 19.56 19.89 179,370
11/04/2014 20.54 20.83 19.91 20.11 203,865
11/03/2014 20.38 20.62 20.15 20.56 170,424
10/31/2014 20.84 20.97 20.25 20.4 173,243
10/30/2014 20.71 20.8 20.395 20.63 176,216
10/29/2014 20.29 20.73 20.21 20.72 208,744
10/28/2014 19.93 20.35 19.7 20.23 169,368
10/27/2014 19.98 20.01 19.42 19.8 129,220
10/24/2014 20.1 20.21 19.77 20.04 131,647
10/23/2014 20.07 20.55 19.99 20.1 236,245
10/22/2014 20.04 20.58 19.82 19.84 370,226
10/21/2014 19.3 19.77 19.28 19.47 177,881
10/20/2014 18.79 19.19 18.54 19.17 205,373
10/17/2014 18.76 19.43 18.61 18.79 245,462
10/16/2014 17.5 18.86 17.15 18.69 422,473
10/15/2014 17.4 18.14 16.81 18.04 642,800
10/14/2014 17.97 18.08 17.1 17.7 999,357
10/13/2014 19.5 19.71 17.79 18.03 537,890
10/10/2014 19.62 19.865 19.13 19.45 335,848
10/09/2014 20.18 20.33 19.56 19.72 307,411
10/08/2014 20.51 20.58 19.85 20.29 386,356
10/07/2014 20.87 20.95 20.36 20.58 184,710
10/06/2014 21.13 21.4 20.79 21.03 124,952
10/03/2014 21.05 21.35 20.97 21.2 171,067
10/02/2014 21.13 21.24 20.5 20.98 257,646
10/01/2014 21.39 21.44 21.1 21.12 196,318
09/30/2014 21.68 21.9 21.45 21.5 147,330
09/29/2014 21.92 22.04 21.65 21.77 176,053
09/26/2014 22.1 22.13 21.913 22.08 148,803
09/25/2014 22.26 22.27 21.82 21.97 152,374
09/24/2014 22.46 22.51 22.26 22.32 105,086
09/23/2014 22.44 22.6644 22.2944 22.38 114,762
09/22/2014 22.95 22.95 22.35 22.45 142,665
09/19/2014 23.15 23.15 22.84 23 76,054
09/18/2014 23.1 23.17 22.92 23.03 89,256
09/17/2014 22.8 23.05 22.8 22.98 95,865
09/16/2014 22.64 22.94 22.5 22.77 196,326
09/15/2014 22.8 22.8 22.3 22.45 141,115
09/12/2014 22.78 22.9367 22.62 22.73 100,985
09/11/2014 22.68 22.89 22.64 22.8 99,246
09/10/2014 22.7 22.89 22.55 22.87 85,892
09/09/2014 23.03 23.03 22.66 22.76 109,326
09/08/2014 22.92 23.11 22.88 22.99 72,202
09/05/2014 23 23.07 22.69 23 112,061
09/04/2014 23.01 23.17 22.9 22.94 170,028
09/03/2014 23.16 23.31 23.021 23.04 122,814
09/02/2014 23.25 23.34 23.08 23.16 55,878
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
*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?