Indicators

Simpson Manufacturing Company (NY: SSD )

164.31 -0.95 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	109.94	110.28	108.11	109.41	101,886	-0.88(-0.79%)
May 27, 2021	112.60	112.60	110.27	110.28	131,358	-1.11(-1.00%)
May 26, 2021	109.62	111.57	109.29	111.39	150,016	+2.45(+2.24%)
May 25, 2021	110.32	110.80	108.70	108.95	170,480	-1.00(-0.91%)
May 24, 2021	109.86	110.92	109.05	109.95	120,055	+0.59(+0.54%)
May 21, 2021	109.67	109.80	108.44	109.36	148,884	+0.94(+0.87%)
May 20, 2021	108.53	108.53	107.50	108.41	170,500	-0.21(-0.20%)
May 19, 2021	106.66	108.82	106.58	108.63	151,311	+0.40(+0.37%)
May 18, 2021	110.43	110.79	108.20	108.23	193,580	-2.32(-2.10%)
May 17, 2021	110.50	110.76	109.25	110.55	106,546	-1.03(-0.93%)
May 14, 2021	109.59	112.02	108.82	111.58	141,217	+2.41(+2.20%)
May 13, 2021	105.98	109.70	105.98	109.17	202,012	+3.72(+3.53%)
May 12, 2021	110.79	111.09	105.36	105.45	192,519	-4.56(-4.14%)
May 11, 2021	111.81	112.00	109.84	110.01	119,733	-3.51(-3.09%)
May 10, 2021	115.59	116.66	113.39	113.52	131,355	-1.87(-1.62%)
May 07, 2021	113.66	115.49	113.66	115.39	102,553	+1.69(+1.48%)
May 06, 2021	113.12	113.85	112.41	113.70	129,825	+1.17(+1.04%)
May 05, 2021	113.17	113.75	111.19	112.53	142,957	-1.17(-1.03%)
May 04, 2021	111.96	114.23	111.96	113.70	202,363	+1.17(+1.04%)

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.