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 (%)
Jan 30, 2004	10.09	10.22	10.04	10.09	76,212	-0.01(-0.08%)
Jan 29, 2004	10.20	10.20	10.05	10.10	94,592	-0.05(-0.52%)
Jan 28, 2004	10.03	10.24	10.03	10.15	235,990	+0.25(+2.49%)
Jan 27, 2004	10.19	10.19	9.885	9.906	132,085	-0.33(-3.25%)
Jan 26, 2004	10.24	10.24	10.08	10.24	61,264	+0.02(+0.18%)
Jan 23, 2004	10.09	10.22	10.07	10.22	105,619	+0.04(+0.38%)
Jan 22, 2004	10.12	10.26	10.12	10.18	147,034	+0.02(+0.20%)
Jan 21, 2004	10.44	10.44	10.13	10.16	178,646	-0.31(-2.92%)
Jan 20, 2004	10.20	10.47	10.15	10.47	102,188	+0.23(+2.21%)
Jan 16, 2004	10.35	10.35	10.17	10.24	123,018	-0.10(-0.95%)
Jan 15, 2004	10.35	10.35	10.19	10.34	75,967	-0.04(-0.35%)
Jan 14, 2004	10.33	10.38	10.29	10.38	104,639	+0.07(+0.69%)
Jan 13, 2004	10.21	10.35	10.21	10.30	114,686	-0.01(-0.06%)
Jan 12, 2004	10.31	10.35	10.21	10.31	74,987	+0.03(+0.34%)
Jan 09, 2004	10.53	10.53	10.28	10.28	46,070	-0.28(-2.69%)
Jan 08, 2004	10.42	10.59	10.42	10.56	138,212	+0.18(+1.77%)
Jan 07, 2004	10.28	10.38	10.26	10.38	69,841	+0.08(+0.73%)
Jan 06, 2004	10.60	10.60	10.30	10.30	68,370	-0.26(-2.42%)
Jan 05, 2004	10.24	10.55	10.24	10.55	67,880	+0.34(+3.36%)

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.