Historical Stock Prices

SSWN 
$25.3901
*  
0.0601
0.24%
Get SSWN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SSWN 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 25.45 25.479 25.35 25.3901 8,136
09/22/2016 25.57 25.6 25.31 25.33 10,433
09/21/2016 25.441 25.58 25.271 25.48 14,083
09/20/2016 25.3 25.31 25.16 25.31 10,168
09/19/2016 25.39 25.39 25.16 25.2599 19,893
09/16/2016 25.29 25.4 25.269 25.38 11,531
09/15/2016 25.5 25.5 25.18 25.23 29,572
09/14/2016 25.306 25.54 25.25 25.3 33,180
09/13/2016 25.5 25.58 25.25 25.26 7,190
09/12/2016 25.658 25.67 25.35 25.39 18,707
09/09/2016 25.67 25.68 25.5125 25.66 9,226
09/08/2016 25.63 25.6801 25.5 25.63 37,327
09/07/2016 25.548 25.56 25.52 25.5599 22,760
09/06/2016 25.45 25.56 25.44 25.48 35,212
09/02/2016 25.61 25.6899 25.4301 25.57 12,183
09/01/2016 25.601 25.82 25.5 25.61 31,145
08/31/2016 25.8 25.8 25.6113 25.64 43,029
08/30/2016 25.94 25.946 25.6 25.7301 29,346
08/29/2016 25.6 26.0799 25.59 25.9 24,900
08/26/2016 25.7684 25.84 25.6 25.67 51,606
08/25/2016 25.8 25.82 25.6001 25.6901 12,970
08/24/2016 25.8 25.83 25.5 25.51 18,862
08/23/2016 25.71 25.77 25.6501 25.77 10,385
08/22/2016 25.43 25.78 25.43 25.775 12,001
08/19/2016 25.369 25.6 25.369 25.5684 11,962
08/18/2016 25.4 25.56 25.3811 25.4 33,946
08/17/2016 25.62 25.62 25.37 25.4 33,174
08/16/2016 25.29 25.62 25.22 25.62 16,189
08/15/2016 25.35 25.42 25.25 25.29 58,403
08/12/2016 25.4 25.5 25.3501 25.5 11,807
08/11/2016 25.398 25.45 25.36 25.36 14,219
08/10/2016 25.39 25.46 25.34 25.44 16,990
08/09/2016 25.45 25.45 25.26 25.36 44,280
08/08/2016 25.51 25.51 25.3896 25.43 54,616
08/05/2016 25.5641 25.6 25.4119 25.48 12,466
08/04/2016 25.31 25.45 25.31 25.4005 8,087
08/03/2016 25.41 25.6 25.33 25.4 44,552
08/02/2016 25.52 25.52 25.337 25.36 29,575
08/01/2016 25.25 25.63 25.25 25.56 15,011
07/29/2016 25.22 25.4 25.21 25.21 17,750
07/28/2016 25.2075 25.32 25.1501 25.3 9,420
07/27/2016 25.25 25.25 25.15 25.15 10,467
07/26/2016 25.254 25.36 25.21 25.21 338,263
07/25/2016 25.248 25.29 25.19 25.21 7,257
07/22/2016 25.25 25.3 25.18 25.18 22,268
07/21/2016 25.1 25.25 25.1 25.25 15,219
07/20/2016 24.995 25.1 24.9418 25.0986 10,026
07/19/2016 25.0899 25.0995 25.02 25.03 10,348
07/18/2016 25.0279 25.09 25.0279 25.07 15,006
07/15/2016 24.97 25.0613 24.95 25.0613 29,297
07/14/2016 24.95 25.02 24.9409 25 32,731
07/13/2016 24.81 24.93 24.77 24.93 34,369
07/12/2016 25.3 25.3 25.1101 25.16 69,065
07/11/2016 25.2391 25.2391 25.0863 25.11 48,954
07/08/2016 25.09 25.23 25.09 25.199 8,214
07/07/2016 25.14 25.17 25.1399 25.15 3,544
07/06/2016 25.1 25.132 25.07 25.07 15,055
07/05/2016 25.1 25.1 25.05 25.05 46,426
07/01/2016 25.1 25.14 25 25.14 30,268
06/30/2016 25.15 25.15 25 25.01 120,441
06/29/2016 25.05 25.08 25 25.01 48,145
06/28/2016 25.25 25.4613 24.96 25.01 19,011
06/27/2016 25.0252 25.0252 24.95 24.97 5,218
06/24/2016 24.75 25.1588 24.75 25.09 14,306
06/23/2016 24.99 25 24.93 24.95 35,955
*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?