Indicators

Simpson Manufacturing Company (NY: SSD )

164.31 -0.95 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.65	26.84	26.41	26.42	174,749	-0.19(-0.71%)
Mar 27, 2013	26.50	26.69	26.25	26.61	128,742	-0.15(-0.55%)
Mar 26, 2013	26.69	26.83	26.50	26.75	138,778	+0.14(+0.52%)
Mar 25, 2013	26.81	27.19	26.43	26.62	142,194	-0.17(-0.64%)
Mar 22, 2013	26.72	26.90	26.56	26.79	168,992	+0.15(+0.55%)
Mar 21, 2013	26.76	26.99	26.45	26.64	164,411	-0.28(-1.03%)
Mar 20, 2013	26.71	27.02	26.71	26.92	123,409	+0.34(+1.27%)
Mar 19, 2013	26.73	26.94	26.36	26.58	183,708	-0.07(-0.26%)
Mar 18, 2013	26.38	26.81	26.32	26.65	243,410	-0.10(-0.39%)
Mar 15, 2013	26.49	26.76	26.44	26.75	1,191,838	+0.32(+1.21%)
Mar 14, 2013	26.11	26.63	26.11	26.43	213,748	+0.36(+1.39%)
Mar 13, 2013	25.92	26.27	25.74	26.07	148,082	+0.16(+0.63%)
Mar 12, 2013	25.99	26.10	25.80	25.91	137,585	-0.16(-0.60%)
Mar 11, 2013	26.15	26.25	25.94	26.06	168,981	-0.09(-0.36%)
Mar 08, 2013	26.12	26.23	25.69	26.16	355,748	+0.26(+1.00%)
Mar 07, 2013	25.80	26.22	25.71	25.90	202,606	+0.04(+0.17%)
Mar 06, 2013	25.49	25.96	25.47	25.86	311,658	+0.46(+1.80%)
Mar 05, 2013	25.45	25.71	25.37	25.40	251,160	+0.08(+0.31%)
Mar 04, 2013	25.16	25.43	25.02	25.32	220,138	+0.04(+0.17%)

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.