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 (%)
Sep 29, 2006	22.20	22.40	21.95	22.06	391,601	-0.03(-0.15%)
Sep 28, 2006	22.30	22.44	21.89	22.09	249,223	-0.20(-0.91%)
Sep 27, 2006	22.28	22.66	22.18	22.30	269,072	-0.06(-0.26%)
Sep 26, 2006	22.28	22.65	22.21	22.35	195,065	+0.04(+0.18%)
Sep 25, 2006	21.88	22.44	21.72	22.31	302,645	+0.41(+1.86%)
Sep 22, 2006	22.12	22.13	21.79	21.91	409,980	-0.33(-1.50%)
Sep 21, 2006	22.31	22.49	22.04	22.24	551,256	+0.03(+0.15%)
Sep 20, 2006	22.50	22.87	22.02	22.21	963,320	-0.25(-1.13%)
Sep 19, 2006	22.35	22.58	21.84	22.46	802,930	+0.20(+0.88%)
Sep 18, 2006	22.20	22.40	22.04	22.26	496,486	+0.05(+0.22%)
Sep 15, 2006	21.65	22.32	21.59	22.22	827,680	+0.73(+3.38%)
Sep 14, 2006	21.63	21.74	21.31	21.49	319,432	-0.30(-1.39%)
Sep 13, 2006	21.30	22.00	21.21	21.79	517,193	+0.70(+3.33%)
Sep 12, 2006	20.51	21.21	20.40	21.09	861,131	+0.58(+2.83%)
Sep 11, 2006	20.66	20.66	20.35	20.51	876,324	-0.16(-0.75%)
Sep 08, 2006	20.75	20.86	20.59	20.66	395,644	-0.07(-0.35%)
Sep 07, 2006	21.14	21.24	20.66	20.74	880,000	-0.41(-1.93%)
Sep 06, 2006	21.37	21.52	21.11	21.15	680,033	-0.36(-1.67%)
Sep 05, 2006	21.46	21.52	21.22	21.51	753,061	+0.10(+0.46%)

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.