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

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
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 31, 2003 6.498 6.896 6.468 6.896 223,247 +0.35(+5.30%)
Mar 28, 2003 6.568 6.576 6.498 6.549 77,193 -0.02(-0.28%)
Mar 27, 2003 6.641 6.641 6.539 6.568 72,782 -0.09(-1.32%)
Mar 26, 2003 6.807 6.807 6.656 6.656 86,015 -0.15(-2.22%)
Mar 25, 2003 6.682 6.845 6.662 6.807 92,876 +0.13(+2.02%)
Mar 24, 2003 6.703 6.713 6.586 6.672 53,912 -0.07(-1.06%)
Mar 21, 2003 6.713 6.760 6.611 6.743 112,481 +0.06(+0.92%)
Mar 20, 2003 6.662 6.723 6.594 6.682 78,418 +0.00(+0.00%)
Mar 19, 2003 6.837 6.837 6.570 6.682 184,773 -0.16(-2.27%)
Mar 18, 2003 6.764 6.876 6.743 6.837 85,524 +0.07(+1.09%)
Mar 17, 2003 6.590 6.764 6.580 6.764 119,342 +0.15(+2.22%)
Mar 14, 2003 6.560 6.629 6.503 6.617 112,971 +0.04(+0.68%)
Mar 13, 2003 6.366 6.590 6.329 6.572 77,928 +0.23(+3.64%)
Mar 12, 2003 6.284 6.366 6.223 6.341 104,639 +0.05(+0.75%)
Mar 11, 2003 6.303 6.343 6.264 6.294 103,414 +0.00(+0.00%)
Mar 10, 2003 6.325 6.529 6.223 6.294 656,753 -0.08(-1.28%)
Mar 07, 2003 6.447 6.450 6.309 6.376 149,975 -0.09(-1.36%)
Mar 06, 2003 6.590 6.672 6.458 6.464 117,137 -0.14(-2.07%)
Mar 05, 2003 6.723 6.723 6.560 6.601 150,220 -0.14(-2.03%)
Mar 04, 2003 6.758 6.823 6.713 6.737 89,445 -0.02(-0.24%)
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.