Indicators

Simpson Manufacturing Company (NY: SSD )

163.70 -1.56 (-0.94%)

Streaming Delayed Price Updated: 2:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	31.09	31.80	31.03	31.58	439,265	+0.48(+1.55%)
Jan 30, 2006	30.73	31.36	30.71	31.09	588,627	+0.24(+0.79%)
Jan 27, 2006	33.24	32.51	30.62	30.85	844,467	-2.38(-7.17%)
Jan 26, 2006	32.44	33.30	32.32	33.23	311,835	+1.16(+3.61%)
Jan 25, 2006	32.32	32.63	31.92	32.07	169,334	-0.23(-0.71%)
Jan 24, 2006	32.20	32.59	32.12	32.30	137,109	+0.27(+0.84%)
Jan 23, 2006	31.86	32.22	31.54	32.03	134,291	+0.16(+0.51%)
Jan 20, 2006	32.65	32.76	31.67	31.87	112,358	-0.86(-2.62%)
Jan 19, 2006	32.65	32.84	32.40	32.73	86,382	+0.17(+0.53%)
Jan 18, 2006	31.99	32.65	31.99	32.56	140,050	+0.40(+1.24%)
Jan 17, 2006	32.48	32.48	31.89	32.16	132,575	-0.46(-1.40%)
Jan 13, 2006	32.57	32.91	32.36	32.61	154,753	+0.05(+0.15%)
Jan 12, 2006	32.40	32.96	32.12	32.56	160,267	+0.16(+0.50%)
Jan 11, 2006	32.67	32.87	32.24	32.40	152,303	-0.27(-0.82%)
Jan 10, 2006	31.91	32.67	31.91	32.67	148,137	+0.41(+1.26%)
Jan 09, 2006	31.60	32.34	31.56	32.26	236,725	+0.75(+2.38%)
Jan 06, 2006	30.96	31.60	30.87	31.51	197,883	+0.69(+2.22%)
Jan 05, 2006	30.83	31.07	30.68	30.83	188,449	-0.02(-0.08%)
Jan 04, 2006	30.90	31.22	30.74	30.85	135,884	-0.04(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.