Indicators

Simpson Manufacturing Company (NY: SSD )

161.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.12	21.22	20.74	21.22	221,167	-0.18(-0.84%)
Nov 26, 2008	18.88	21.46	18.86	21.40	397,470	+1.61(+8.12%)
Nov 25, 2008	20.16	20.22	19.24	19.79	504,032	-0.16(-0.82%)
Nov 24, 2008	18.91	20.51	18.27	19.95	602,936	+1.22(+6.54%)
Nov 21, 2008	18.22	19.23	17.06	18.73	712,287	+0.87(+4.84%)
Nov 20, 2008	18.04	20.00	17.79	17.87	601,937	-0.28(-1.53%)
Nov 19, 2008	18.89	19.91	18.03	18.14	354,241	-1.23(-6.36%)
Nov 18, 2008	18.19	19.42	18.19	19.38	472,171	+1.22(+6.70%)
Nov 17, 2008	18.31	19.02	17.95	18.16	227,404	-0.26(-1.42%)
Nov 14, 2008	20.04	20.60	18.41	18.42	0	-2.08(-10.15%)
Nov 13, 2008	18.53	20.54	17.23	20.50	338,262	+2.06(+11.20%)
Nov 12, 2008	19.00	19.18	18.43	18.44	257,655	-1.00(-5.12%)
Nov 11, 2008	19.24	20.40	18.80	19.43	269,279	-0.02(-0.08%)
Nov 10, 2008	20.56	20.62	19.26	19.45	187,357	-0.60(-2.97%)
Nov 07, 2008	19.89	20.35	19.51	20.04	0	+0.41(+2.08%)
Nov 06, 2008	20.24	20.54	19.59	19.64	353,765	-1.18(-5.68%)
Nov 05, 2008	21.31	21.65	20.69	20.82	454,293	-0.85(-3.92%)
Nov 04, 2008	21.39	22.43	21.16	21.67	802,354	+0.43(+2.04%)

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.