Quantcast

Historical Stock Prices

SSWN 
$25.23
*  
0.02
0.08%
Get SSWN Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 25.25 25.2899 25.23 25.23 18,370
07/19/2018 25.28 25.2801 25.25 25.25 13,681
07/18/2018 25.28 25.29 25.271 25.28 6,043
07/17/2018 25.28 25.28 25.2597 25.2602 5,302
07/16/2018 25.26 25.28 25.25 25.26 6,607
07/13/2018 25.28 25.28 25.25 25.27 21,247
07/12/2018 25.25 25.27 25.25 25.27 33,425
07/11/2018 25.62 25.63 25.61 25.62 7,315
07/10/2018 25.6 25.62 25.57 25.62 12,671
07/09/2018 25.53 25.61 25.53 25.57 12,062
07/06/2018 25.63 25.63 25.5173 25.52 314,476
07/05/2018 25.62 25.64 25.61 25.63 2,397
07/03/2018 25.599 25.61 25.56 25.5923 10,725
07/02/2018 25.54 25.59 25.54 25.5401 2,650
06/29/2018 25.54 25.59 25.5 25.52 177,040
06/28/2018 25.6 25.61 25.59 25.59 3,629
06/27/2018 25.54 25.59 25.53 25.59 15,475
06/26/2018 25.58 25.61 25.54 25.56 15,581
06/25/2018 25.56 25.6 25.53 25.57 14,858
06/22/2018 25.542 25.59 25.52 25.58 8,819
06/21/2018 25.5546 25.5654 25.5458 25.56 7,917
06/20/2018 25.549 25.57 25.549 25.56 3,289
06/19/2018 25.53 25.57 25.51 25.55 5,968
06/18/2018 25.57 25.58 25.55 25.56 13,463
06/15/2018 25.57 25.57 25.5201 25.55 5,152
06/14/2018 25.51 25.57 25.51 25.53 5,203
06/13/2018 25.51 25.57 25.5 25.55 15,651
06/12/2018 25.55 25.558 25.5 25.51 25,929
06/11/2018 25.52 25.54 25.51 25.535 6,941
06/08/2018 25.5 25.56 25.5 25.52 10,708
06/07/2018 25.5 25.55 25.5 25.51 111,059
06/06/2018 25.54 25.55 25.48 25.48 31,628
06/05/2018 25.49 25.54 25.48 25.54 13,866
06/04/2018 25.52 25.52 25.47 25.49 45,828
06/01/2018 25.5 25.55 25.41 25.5 416,706
05/31/2018 25.45 25.49 25.44 25.49 14,428
05/30/2018 25.41 25.49 25.41 25.49 5,533
05/29/2018 25.4 25.49 25.4 25.45 11,273
05/25/2018 25.49 25.5 25.4 25.42 51,648
05/24/2018 25.48 25.5 25.43 25.5 12,581
05/23/2018 25.41 25.48 25.41 25.48 12,448
05/22/2018 25.38 25.47 25.38 25.42 5,763
05/21/2018 25.4396 25.4396 25.37 25.38 34,855
05/18/2018 25.42 25.44 25.39 25.4 45,076
05/17/2018 25.4 25.47 25.38 25.41 51,048
05/16/2018 25.44 25.51 25.4 25.42 76,164
05/15/2018 25.44 25.51 25.44 25.5 7,123
05/14/2018 25.4305 25.51 25.4305 25.51 9,907
05/11/2018 25.44 25.5 25.41 25.43 31,586
05/10/2018 25.39 25.5 25.39 25.42 27,543
05/09/2018 25.45 25.45 25.39 25.39 51,670
05/08/2018 25.4 25.45 25.34 25.45 25,208
05/07/2018 25.39 25.4 25.35 25.37 67,952
05/04/2018 25.28 25.365 25.28 25.34 18,508
05/03/2018 25.3 25.4 25.27 25.28 91,591
05/02/2018 25.32 25.35 25.26 25.32 14,998
05/01/2018 25.31 25.37 25.22 25.25 66,519
04/30/2018 25.36 25.36 25.26 25.3375 22,219
04/27/2018 25.31 25.34 25.31 25.34 7,457
04/26/2018 25.31 25.33 25.28 25.31 10,456
04/25/2018 25.21 25.3 25.21 25.3 12,998
04/24/2018 25.265 25.265 25.2 25.2 50,233
04/23/2018 25.2 25.29 25.2 25.24 5,434
04/20/2018 25.25 25.3 25.2 25.21 175,036
*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?

Smart Portfolio