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 (%)
Jul 29, 2022	100.30	102.47	99.99	101.74	270,540	+1.44(+1.43%)
Jul 28, 2022	100.53	101.42	100.14	100.30	245,345	+0.29(+0.29%)
Jul 27, 2022	102.82	103.20	98.81	100.01	378,729	-2.79(-2.71%)
Jul 26, 2022	103.68	104.72	102.36	102.80	453,330	-2.58(-2.45%)
Jul 25, 2022	107.19	107.19	104.01	105.38	193,149	-1.52(-1.42%)
Jul 22, 2022	107.14	108.57	105.47	106.90	114,564	-0.49(-0.46%)
Jul 21, 2022	104.81	107.46	104.10	107.39	168,691	+1.23(+1.16%)
Jul 20, 2022	105.31	106.28	104.83	106.16	153,564	+0.85(+0.80%)
Jul 19, 2022	102.93	105.49	102.85	105.31	139,575	+4.03(+3.98%)
Jul 18, 2022	103.49	103.49	100.90	101.28	155,039	-1.04(-1.02%)
Jul 15, 2022	103.43	103.54	101.74	102.33	142,668	+0.42(+0.42%)
Jul 14, 2022	100.20	102.01	98.66	101.91	180,152	-0.77(-0.75%)
Jul 13, 2022	101.59	103.41	100.00	102.67	110,398	-0.39(-0.38%)
Jul 12, 2022	102.04	104.73	101.86	103.07	112,298	+1.15(+1.13%)
Jul 11, 2022	100.86	102.08	100.28	101.91	110,037	-0.41(-0.40%)
Jul 08, 2022	102.66	103.84	101.22	102.33	92,261	-0.67(-0.65%)
Jul 07, 2022	101.38	103.08	101.32	103.00	130,711	+2.60(+2.59%)
Jul 06, 2022	102.37	103.10	98.58	100.40	127,783	-1.41(-1.38%)
Jul 05, 2022	98.80	101.86	98.80	101.81	194,438	+1.04(+1.03%)

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.