Indicators

Simpson Manufacturing Company (NY: SSD )

161.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.44	45.61	45.34	45.47	237,227	+0.06(+0.12%)
Sep 28, 2017	45.69	45.87	45.31	45.42	257,304	-0.32(-0.69%)
Sep 27, 2017	45.05	45.96	44.91	45.73	165,774	+0.75(+1.67%)
Sep 26, 2017	44.50	45.22	44.40	44.98	118,281	+0.60(+1.36%)
Sep 25, 2017	44.31	44.52	43.81	44.38	175,223	+0.12(+0.27%)
Sep 22, 2017	43.94	44.37	43.94	44.26	109,672	+0.34(+0.78%)
Sep 21, 2017	43.97	44.05	43.54	43.92	129,270	-0.07(-0.17%)
Sep 20, 2017	43.69	44.03	43.61	43.99	174,225	+0.37(+0.85%)
Sep 19, 2017	43.62	43.82	43.40	43.62	236,541	+0.02(+0.04%)
Sep 18, 2017	43.58	43.69	43.35	43.60	172,607	+0.06(+0.15%)
Sep 15, 2017	43.35	43.55	43.03	43.54	472,719	+0.43(+0.99%)
Sep 14, 2017	42.76	43.23	42.66	43.11	188,709	+0.31(+0.71%)
Sep 13, 2017	42.79	43.01	42.66	42.80	136,002	-0.03(-0.06%)
Sep 12, 2017	42.92	42.98	42.58	42.83	193,646	-0.01(-0.02%)
Sep 11, 2017	43.21	43.26	42.51	42.84	162,713	+0.08(+0.20%)
Sep 08, 2017	41.97	43.01	41.85	42.76	214,528	+0.78(+1.86%)
Sep 07, 2017	41.55	42.02	41.12	41.98	210,575	+0.47(+1.14%)
Sep 06, 2017	41.34	41.84	41.24	41.51	181,801	+0.33(+0.81%)
Sep 05, 2017	40.80	41.37	40.80	41.17	204,248	+0.42(+1.02%)

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.