Indicators

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.68	40.30	38.22	38.49	562,043	-1.26(-3.18%)
Apr 27, 2017	39.87	39.89	39.51	39.76	248,375	+0.06(+0.16%)
Apr 26, 2017	39.30	39.89	39.24	39.69	207,917	+0.33(+0.84%)
Apr 25, 2017	39.30	39.58	39.05	39.36	259,050	+0.36(+0.92%)
Apr 24, 2017	39.13	39.48	38.88	39.00	302,936	+0.50(+1.29%)
Apr 21, 2017	38.57	38.71	38.46	38.50	349,747	-0.07(-0.19%)
Apr 20, 2017	38.45	39.01	38.33	38.57	326,545	+0.24(+0.63%)
Apr 19, 2017	38.05	38.62	38.05	38.33	256,145	+0.43(+1.14%)
Apr 18, 2017	38.09	38.26	37.55	37.90	212,245	-0.35(-0.92%)
Apr 17, 2017	37.81	38.27	37.64	38.25	235,807	+0.58(+1.54%)
Apr 13, 2017	37.91	38.33	37.64	37.67	153,570	-0.41(-1.07%)
Apr 12, 2017	38.57	38.57	37.92	38.08	171,549	-0.64(-1.64%)
Apr 11, 2017	38.19	38.72	38.19	38.71	322,099	+0.42(+1.08%)
Apr 10, 2017	38.03	38.61	38.03	38.30	201,548	+0.24(+0.63%)
Apr 07, 2017	38.13	38.28	37.95	38.06	219,064	-0.12(-0.31%)
Apr 06, 2017	38.13	38.67	37.98	38.18	272,079	+0.05(+0.12%)
Apr 05, 2017	38.98	39.21	38.08	38.13	339,861	-0.67(-1.74%)
Apr 04, 2017	38.38	39.17	38.38	38.81	202,740	+0.34(+0.89%)

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.