Indicators

Simpson Manufacturing Company (NY: SSD )

160.17 -0.83 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.80	40.09	39.07	39.99	210,319	+0.11(+0.28%)
Jan 30, 2017	40.04	40.07	39.24	39.88	206,195	-0.45(-1.12%)
Jan 27, 2017	40.24	40.61	40.09	40.33	111,442	-0.04(-0.09%)
Jan 26, 2017	41.01	41.11	40.28	40.37	146,446	-0.56(-1.37%)
Jan 25, 2017	40.26	41.03	40.21	40.93	135,769	+0.73(+1.81%)
Jan 24, 2017	39.32	40.31	39.25	40.20	240,922	+0.82(+2.08%)
Jan 23, 2017	39.22	39.61	39.15	39.38	150,431	-0.08(-0.21%)
Jan 20, 2017	39.27	39.73	39.20	39.47	307,271	+0.06(+0.16%)
Jan 19, 2017	40.07	40.41	39.37	39.40	201,509	-0.80(-1.99%)
Jan 18, 2017	40.22	40.39	40.05	40.20	159,039	+0.05(+0.11%)
Jan 17, 2017	40.61	40.72	40.09	40.15	143,452	-0.71(-1.73%)
Jan 13, 2017		40.86	40.86	40.86	0	+0.25(+0.61%)
Jan 12, 2017	41.12	41.12	40.08	40.61	166,148	-0.58(-1.41%)
Jan 11, 2017	41.29	41.35	40.83	41.19	127,922	-0.10(-0.24%)
Jan 10, 2017	41.08	41.74	40.92	41.29	197,259	+0.30(+0.74%)
Jan 09, 2017	40.61	41.51	40.32	40.99	283,727	+0.38(+0.93%)
Jan 06, 2017	40.96	41.06	40.49	40.61	235,913	-0.06(-0.14%)
Jan 05, 2017	41.10	41.17	40.38	40.67	125,782	-0.44(-1.07%)
Jan 04, 2017	41.14	41.29	40.92	41.11	232,342	+0.17(+0.40%)

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.