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, 2022	114.84	116.94	114.84	116.17	170,296	-0.18(-0.15%)
Feb 25, 2022	113.42	116.55	113.81	116.35	125,428	+3.17(+2.80%)
Feb 24, 2022	108.31	113.55	107.74	113.19	180,692	+2.61(+2.36%)
Feb 23, 2022	114.27	114.27	110.54	110.58	183,262	-2.10(-1.86%)
Feb 22, 2022	114.20	114.82	112.20	112.67	200,657	-1.96(-1.71%)
Feb 18, 2022				114.64	0	+0.24(+0.21%)
Feb 17, 2022	115.75	116.73	114.34	114.40	165,723	-2.35(-2.02%)
Feb 16, 2022	116.07	117.21	114.37	116.75	174,479	+0.61(+0.52%)
Feb 15, 2022	116.10	116.73	114.68	116.14	215,723	+1.09(+0.95%)
Feb 14, 2022	114.42	115.93	113.98	115.06	157,000	+1.25(+1.09%)
Feb 11, 2022	115.24	115.90	111.75	113.81	215,262	-0.69(-0.60%)
Feb 10, 2022	117.00	117.72	113.48	114.50	223,179	-4.90(-4.10%)
Feb 09, 2022	119.85	122.03	118.38	119.40	296,603	+0.94(+0.79%)
Feb 08, 2022	114.62	120.21	114.62	118.46	510,773	+11.12(+10.36%)
Feb 07, 2022	106.72	107.92	105.69	107.34	282,824	+0.52(+0.49%)
Feb 04, 2022	107.01	108.19	105.06	106.82	211,849	-1.01(-0.94%)
Feb 03, 2022	107.95		107.65	107.83	202,108	-1.81(-1.65%)
Feb 02, 2022	110.67	111.91	109.04	109.65	167,679	-1.49(-1.34%)

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.