Atlas Corp (SSW) Historical Stock Data
Historical Data
In the past 30 trading days, SSW is up 0.20% a day on average. There have been 15 days where Atlas Corp closed green and 15 days where SSW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-05-15 | 3,375.00 | 3,575.00 | ↑$200.00 (5.93%) | 3,375.00 | 3,620.00 | 11.37M |
| 2020-05-14 | 3,450.00 | 3,348.00 | ↓$102.00 (-2.96%) | 3,251.00 | 3,460.00 | 13.79M |
| 2020-05-13 | 3,540.00 | 3,474.00 | ↓$66.00 (-1.86%) | 3,403.00 | 3,602.00 | 12.32M |
| 2020-05-12 | 3,598.00 | 3,640.00 | ↑$42.00 (1.17%) | 3,502.00 | 3,667.00 | 22.51M |
| 2020-05-11 | 3,590.00 | 3,405.00 | ↓$185.00 (-5.15%) | 3,341.00 | 3,625.00 | 6.18M |
| 2020-05-08 | 3,619.00 | 3,570.00 | ↓$49.00 (-1.35%) | 3,405.00 | 3,700.00 | 12.43M |
| 2020-05-07 | 3,524.00 | 3,475.00 | ↓$49.00 (-1.39%) | 3,451.00 | 3,595.00 | 7.89M |
| 2020-05-06 | 3,601.00 | 3,545.00 | ↓$56.00 (-1.56%) | 3,502.00 | 3,676.00 | 16.99M |
| 2020-05-05 | 3,700.00 | 3,564.00 | ↓$136.00 (-3.68%) | 3,547.00 | 3,858.00 | 16.71M |
| 2020-05-04 | 3,830.00 | 3,740.00 | ↓$90.00 (-2.35%) | 3,590.00 | 3,868.00 | 11.16M |
| 2020-04-30 | 3,877.00 | 3,776.00 | ↓$101.00 (-2.61%) | 3,753.00 | 3,936.00 | 11.82M |
| 2020-04-29 | 3,647.00 | 3,796.00 | ↑$149.00 (4.09%) | 3,647.00 | 3,886.00 | 13.46M |
| 2020-04-28 | 3,625.00 | 3,619.00 | ↓$6.00 (-0.17%) | 3,522.00 | 3,777.00 | 15.07M |
| 2020-04-24 | 3,661.00 | 3,805.00 | ↑$144.00 (3.93%) | 3,629.00 | 4,000.00 | 28.28M |
| 2020-04-23 | 3,370.00 | 3,766.00 | ↑$396.00 (11.75%) | 3,331.00 | 3,833.00 | 25.66M |
| 2020-04-22 | 3,010.00 | 3,230.00 | ↑$220.00 (7.31%) | 2,891.00 | 3,239.00 | 16.92M |
| 2020-04-21 | 3,319.00 | 2,950.00 | ↓$369.00 (-11.12%) | 2,886.00 | 3,475.00 | 22.44M |
| 2020-04-20 | 3,220.00 | 3,279.00 | ↑$59.00 (1.83%) | 3,130.00 | 3,390.00 | 11.06M |
| 2020-04-17 | 3,290.00 | 3,321.00 | ↑$31.00 (0.94%) | 3,199.00 | 3,424.00 | 13.76M |
| 2019-12-26 | 14.45 | 14.36 | ↓$0.09 (-0.62%) | 14.27 | 14.50 | 366.53K |
| 2019-12-24 | 14.32 | 14.39 | ↑$0.07 (0.49%) | 14.23 | 14.42 | 225.75K |
| 2019-12-23 | 14.20 | 14.24 | ↑$0.04 (0.28%) | 14.18 | 14.42 | 485.28K |
| 2019-12-20 | 14.40 | 14.14 | ↓$0.26 (-1.81%) | 14.11 | 14.41 | 477.71K |
| 2019-12-19 | 13.98 | 14.34 | ↑$0.36 (2.58%) | 13.98 | 14.36 | 649.87K |
| 2019-12-18 | 13.78 | 13.96 | ↑$0.18 (1.31%) | 13.63 | 14.00 | 763.83K |
| 2019-12-17 | 14.05 | 13.87 | ↓$0.18 (-1.28%) | 13.79 | 14.15 | 767.36K |
| 2019-12-16 | 14.23 | 14.14 | ↓$0.09 (-0.63%) | 14.08 | 14.43 | 563.60K |
| 2019-12-13 | 14.11 | 14.14 | ↑$0.03 (0.21%) | 13.94 | 14.22 | 748.75K |
| 2019-12-12 | 13.87 | 14.13 | ↑$0.26 (1.87%) | 13.84 | 14.18 | 740.25K |
| 2019-12-11 | 13.77 | 13.89 | ↑$0.12 (0.87%) | 13.77 | 14.04 | 735.29K |
Create an account or log in to view more rows.
$SSW what V recovery or fake pump
$SSW wow
$SSW super bullish
$SSW not good
$SSW Bears get cremated today
$SSW peak frustration
$SSW ADDING MORE…
$SSW yes
keep going down
let's go
stop stalling
$SSW i'm out of slaps for the day
$SSW yes
keep going down
let's go
stop stalling