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 (%)
Feb 28, 2017	40.09	40.27	39.63	39.66	697,431	-0.69(-1.71%)
Feb 27, 2017	39.55	40.51	39.54	40.35	363,712	+0.71(+1.78%)
Feb 24, 2017	39.43	39.67	39.08	39.64	430,415	-0.22(-0.55%)
Feb 23, 2017	40.87	40.88	39.81	39.86	152,976	-0.79(-1.94%)
Feb 22, 2017	40.99	41.17	40.57	40.65	421,168	-0.57(-1.38%)
Feb 21, 2017	40.48	41.27	40.48	41.22	238,957	+0.63(+1.56%)
Feb 17, 2017		40.59	40.59	40.59	0	-0.45(-1.10%)
Feb 16, 2017	41.12	41.17	40.75	41.04	298,820	-0.06(-0.13%)
Feb 15, 2017	40.00	41.13	39.90	41.09	267,599	+0.89(+2.22%)
Feb 14, 2017	40.03	40.25	39.60	40.20	401,855	+0.01(+0.02%)
Feb 13, 2017	40.60	40.94	40.09	40.19	321,445	-0.15(-0.36%)
Feb 10, 2017	39.94	40.41	39.67	40.34	179,559	+0.40(+0.99%)
Feb 09, 2017	39.14	40.29	39.03	39.94	388,192	+0.80(+2.04%)
Feb 08, 2017	39.53	39.57	38.85	39.14	350,888	-0.61(-1.53%)
Feb 07, 2017	39.70	40.06	39.46	39.75	222,903	+0.08(+0.21%)
Feb 06, 2017	39.71	39.97	39.37	39.67	268,019	-0.23(-0.58%)
Feb 03, 2017	40.08	40.32	39.08	39.90	348,597	-0.19(-0.48%)
Feb 02, 2017	40.09	40.21	39.53	40.09	244,271	-0.03(-0.07%)

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.