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 (%)
Jul 29, 2011	22.43	23.92	22.42	23.72	360,094	+1.12(+4.97%)
Jul 28, 2011	22.49	22.73	22.33	22.60	479,209	+0.18(+0.82%)
Jul 27, 2011	23.01	23.07	22.38	22.42	280,439	-0.75(-3.22%)
Jul 26, 2011	23.59	23.59	23.01	23.16	295,835	-0.52(-2.20%)
Jul 25, 2011	23.64	23.92	23.51	23.68	113,738	-0.24(-1.02%)
Jul 22, 2011	23.88	23.95	23.87	23.92	137,449	-0.15(-0.63%)
Jul 21, 2011	23.87	24.20	23.71	24.07	164,759	+0.38(+1.59%)
Jul 20, 2011	23.87	23.87	23.56	23.70	157,619	-0.18(-0.74%)
Jul 19, 2011	23.67	23.92	23.62	23.87	153,129	+0.41(+1.75%)
Jul 18, 2011	23.56	23.61	23.10	23.46	191,586	-0.25(-1.06%)
Jul 15, 2011	23.88	23.98	23.61	23.71	311,713	-0.11(-0.46%)
Jul 14, 2011	24.41	24.54	23.82	23.82	208,876	-0.56(-2.30%)
Jul 13, 2011	24.52	24.65	24.28	24.39	176,918	+0.04(+0.17%)
Jul 12, 2011	24.49	24.56	24.28	24.34	226,704	-0.29(-1.19%)
Jul 11, 2011	24.87	24.91	24.56	24.64	203,910	-0.55(-2.20%)
Jul 08, 2011	25.11	25.26	25.02	25.19	226,655	-0.24(-0.96%)
Jul 07, 2011	25.57	25.63	25.36	25.43	233,656	+0.06(+0.23%)
Jul 06, 2011	25.29	25.51	25.28	25.37	166,094	+0.02(+0.07%)
Jul 05, 2011	25.42	25.45	25.20	25.36	269,399	-0.09(-0.35%)

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.