Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

160.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.340 6.358 6.238 6.238 177,911 +0.00(+0.00%)
Mar 28, 2002 6.340 6.358 6.238 6.238 177,911 -0.08(-1.21%)
Mar 27, 2002 6.213 6.335 6.213 6.315 122,038 +0.11(+1.69%)
Mar 26, 2002 6.147 6.225 6.136 6.210 81,359 +0.08(+1.31%)
Mar 25, 2002 6.213 6.213 6.089 6.129 97,532 -0.07(-1.18%)
Mar 22, 2002 6.014 6.223 6.014 6.203 221,531 +0.20(+3.31%)
Mar 21, 2002 5.953 6.019 5.922 6.004 149,975 +0.06(+1.03%)
Mar 20, 2002 5.966 5.966 5.922 5.942 41,659 -0.02(-0.39%)
Mar 19, 2002 5.927 5.968 5.927 5.966 58,323 +0.05(+0.83%)
Mar 18, 2002 5.917 5.968 5.815 5.917 234,764 +0.01(+0.17%)
Mar 15, 2002 5.899 5.942 5.866 5.907 71,556 -0.02(-0.29%)
Mar 14, 2002 5.937 5.937 5.897 5.924 24,995 +0.00(+0.02%)
Mar 13, 2002 5.827 5.932 5.827 5.923 35,778 +0.09(+1.50%)
Mar 12, 2002 5.917 5.917 5.835 5.835 47,541 -0.08(-1.41%)
Mar 11, 2002 5.963 5.965 5.899 5.919 29,896 -0.04(-0.74%)
Mar 08, 2002 5.881 5.968 5.881 5.963 140,172 +0.11(+1.83%)
Mar 07, 2002 5.746 5.857 5.744 5.856 85,279 +0.12(+2.10%)
Mar 06, 2002 5.703 5.735 5.674 5.735 83,319 +0.04(+0.75%)
Mar 05, 2002 5.764 5.850 5.693 5.693 141,152 -0.06(-0.98%)
Mar 04, 2002 5.611 5.764 5.611 5.749 56,853 +0.14(+2.45%)
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.