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, 2023	124.36	125.77	123.80	124.95	191,135	+0.78(+0.63%)
Apr 27, 2023	120.40	124.24	120.16	124.17	190,611	+4.94(+4.14%)
Apr 26, 2023	121.12	122.51	118.98	119.23	227,141	-3.54(-2.88%)
Apr 25, 2023	118.81	127.20	118.63	122.77	515,960	+10.53(+9.38%)
Apr 24, 2023	112.94	113.91	111.64	112.24	136,772	-0.25(-0.22%)
Apr 21, 2023	114.48	114.48	110.56	112.48	167,069	-1.87(-1.63%)
Apr 20, 2023	111.86	116.30	111.86	114.35	468,955	+2.10(+1.87%)
Apr 19, 2023	109.90	112.36	109.67	112.26	172,248	+2.20(+2.00%)
Apr 18, 2023	108.97	110.30	108.42	110.05	132,938	+1.45(+1.34%)
Apr 17, 2023	108.38	109.25	107.98	108.60	98,379	+0.13(+0.12%)
Apr 14, 2023	109.31	110.76	107.71	108.47	120,702	-1.04(-0.95%)
Apr 13, 2023	109.26	109.55	107.63	109.51	151,085	+1.28(+1.18%)
Apr 12, 2023	108.85	109.06	107.70	108.23	135,264	+0.93(+0.87%)
Apr 11, 2023	106.11	107.86	105.82	107.30	149,810	+1.64(+1.55%)
Apr 10, 2023	102.60	106.09	102.60	105.66	161,257	+2.43(+2.36%)
Apr 06, 2023	103.19	104.27	101.46	103.23	156,252	+0.32(+0.31%)
Apr 05, 2023	103.24	103.80	102.10	102.91	160,234	-1.12(-1.08%)
Apr 04, 2023	108.77	108.77	103.29	104.03	125,289	-4.93(-4.53%)

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.