Indicators

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.05	10.12	9.945	10.04	34,553	+0.01(+0.10%)
Nov 26, 2003	10.23	10.29	9.941	10.03	84,054	-0.27(-2.60%)
Nov 25, 2003	9.861	10.25	9.861	10.30	142,133	+0.39(+3.91%)
Nov 24, 2003	9.757	9.908	9.722	9.908	124,489	+0.15(+1.55%)
Nov 21, 2003	9.661	9.757	9.567	9.757	117,872	+0.10(+0.99%)
Nov 20, 2003	9.475	9.663	9.445	9.661	80,133	+0.15(+1.61%)
Nov 19, 2003	9.441	9.610	9.412	9.508	47,786	+0.09(+0.93%)
Nov 18, 2003	9.559	9.634	9.400	9.420	59,548	-0.15(-1.56%)
Nov 17, 2003	9.620	9.620	9.502	9.569	113,461	-0.17(-1.78%)
Nov 14, 2003	9.753	9.839	9.712	9.743	117,627	-0.03(-0.31%)
Nov 13, 2003	9.508	9.855	9.508	9.773	100,963	+0.22(+2.35%)
Nov 12, 2003	9.422	9.549	9.420	9.549	97,042	+0.13(+1.36%)
Nov 11, 2003	9.530	9.530	9.375	9.420	39,699	-0.11(-1.20%)
Nov 10, 2003	9.728	9.728	9.496	9.535	83,809	-0.23(-2.34%)
Nov 07, 2003	9.773	9.865	9.734	9.763	88,465	+0.06(+0.63%)
Nov 06, 2003	9.626	9.698	9.586	9.702	89,690	+0.07(+0.74%)
Nov 05, 2003	9.384	9.620	9.314	9.630	65,675	+0.07(+0.77%)
Nov 04, 2003	9.384	9.736	9.377	9.557	176,808	+0.23(+2.49%)

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.