Indicators

Simpson Manufacturing Company (NY: SSD )

171.67 +3.32 (+1.97%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	32.60	33.35	32.40	32.64	341,487	+0.00(+0.00%)
Apr 27, 2006	32.19	33.27	31.61	32.64	726,472	+0.34(+1.06%)
Apr 26, 2006	36.68	36.69	32.24	32.29	1,485,659	-4.38(-11.95%)
Apr 25, 2006	35.67	36.68	35.55	36.68	276,914	+0.87(+2.42%)
Apr 24, 2006	36.60	36.60	35.78	35.81	250,571	-0.79(-2.16%)
Apr 21, 2006	36.52	36.85	36.24	36.60	401,893	+0.61(+1.70%)
Apr 20, 2006	36.11	36.18	35.38	35.99	128,900	-0.20(-0.56%)
Apr 19, 2006	36.09	36.93	36.01	36.20	263,559	+0.05(+0.14%)
Apr 18, 2006	34.99	36.24	35.01	36.15	345,530	+1.17(+3.34%)
Apr 17, 2006	35.33	35.62	34.71	34.98	99,493	-0.43(-1.22%)
Apr 13, 2006	35.35	35.78	34.96	35.41	126,204	+0.06(+0.16%)
Apr 12, 2006	34.61	35.35	34.36	35.35	143,358	+0.66(+1.91%)
Apr 11, 2006	36.11	36.11	34.32	34.69	186,733	-0.71(-2.01%)
Apr 10, 2006	36.00	36.09	35.20	35.40	165,536	-0.52(-1.45%)
Apr 07, 2006	36.61	36.85	35.48	35.93	203,765	-0.63(-1.72%)
Apr 06, 2006	36.60	36.61	35.92	36.55	128,900	-0.08(-0.22%)
Apr 05, 2006	36.64	37.10	36.24	36.64	229,251	-0.01(-0.02%)
Apr 04, 2006	35.54	36.73	34.87	36.64	362,072	+1.81(+5.20%)

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.