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 (%)
May 24, 2011	22.23	22.52	22.02	22.36	357,074	+0.15(+0.68%)
May 23, 2011	22.21	22.28	22.01	22.21	324,220	-0.41(-1.81%)
May 20, 2011	22.56	22.80	22.51	22.62	356,953	-0.06(-0.26%)
May 19, 2011	22.66	22.75	22.38	22.67	334,311	+0.19(+0.85%)
May 18, 2011	22.34	22.54	22.25	22.48	392,917	+0.18(+0.79%)
May 17, 2011	22.51	22.58	22.26	22.31	424,005	-0.35(-1.55%)
May 16, 2011	22.27	22.89	22.20	22.66	550,343	+0.44(+1.99%)
May 13, 2011	22.34	22.50	22.14	22.21	354,337	-0.13(-0.60%)
May 12, 2011	21.88	22.54	21.88	22.35	676,290	+0.30(+1.36%)
May 11, 2011	22.15	22.16	21.91	22.05	404,445	-0.15(-0.68%)
May 10, 2011	21.96	22.22	21.94	22.20	344,766	+0.39(+1.80%)
May 09, 2011	21.94	22.01	21.75	21.81	370,495	-0.19(-0.87%)
May 06, 2011	22.38	22.38	21.86	22.00	497,078	-0.01(-0.04%)
May 05, 2011	22.37	23.05	21.81	22.01	3,354,610	-0.50(-2.23%)
May 04, 2011	22.95	23.00	22.34	22.51	283,435	-0.40(-1.75%)
May 03, 2011	22.98	23.09	22.69	22.91	341,370	-0.16(-0.69%)

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.