Indicators

Simpson Manufacturing Company (NY: SSD )

164.31 -0.95 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.95	26.06	25.53	25.83	246,405	-0.11(-0.44%)
Dec 28, 2006	26.29	26.29	25.64	25.95	194,698	-0.33(-1.27%)
Dec 27, 2006	25.98	26.34	25.86	26.28	256,084	+0.67(+2.61%)
Dec 26, 2006	24.98	26.11	24.95	25.61	391,846	+0.64(+2.55%)
Dec 22, 2006	24.90	24.99	24.68	24.97	282,918	+0.11(+0.46%)
Dec 21, 2006	25.11	25.32	24.78	24.86	551,501	-0.25(-1.01%)
Dec 20, 2006	24.75	25.40	24.73	25.11	320,289	+0.37(+1.48%)
Dec 19, 2006	24.57	24.90	24.50	24.75	288,432	+0.04(+0.17%)
Dec 18, 2006	24.55	24.79	24.49	24.70	466,098	+0.09(+0.36%)
Dec 15, 2006	24.70	24.70	24.39	24.61	624,528	-0.09(-0.36%)
Dec 14, 2006	24.44	24.79	24.44	24.70	419,415	+0.28(+1.14%)
Dec 13, 2006	24.18	24.54	24.18	24.43	545,987	+0.29(+1.22%)
Dec 12, 2006	24.04	24.15	23.87	24.13	498,691	+0.07(+0.27%)
Dec 11, 2006	24.65	24.89	23.95	24.07	1,217,444	-1.10(-4.38%)
Dec 08, 2006	25.19	25.41	25.13	25.17	190,777	-0.14(-0.55%)
Dec 07, 2006	25.46	25.53	25.26	25.31	185,875	-0.15(-0.58%)
Dec 06, 2006	25.38	25.48	25.30	25.46	260,373	-0.04(-0.16%)
Dec 05, 2006	25.48	25.55	25.23	25.50	381,431	+0.14(+0.55%)
Dec 04, 2006	24.89	25.53	24.89	25.36	334,503	+0.34(+1.37%)

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.