Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.940 7.067 6.896 7.004 104,804 +0.04(+0.52%)
Apr 29, 2003 7.000 7.029 6.806 6.968 199,580 -0.03(-0.46%)
Apr 28, 2003 7.002 7.099 6.980 7.000 170,495 -0.00(-0.03%)
Apr 25, 2003 7.010 7.037 6.980 7.002 214,624 -0.02(-0.23%)
Apr 24, 2003 6.980 7.026 6.970 7.018 91,265 +0.01(+0.11%)
Apr 23, 2003 7.099 7.101 6.986 7.010 219,889 -0.14(-1.95%)
Apr 22, 2003 6.960 7.165 6.940 7.149 90,262 +0.17(+2.37%)
Apr 21, 2003 6.950 6.984 6.800 6.984 125,364 -0.02(-0.23%)
Apr 17, 2003 7.059 7.129 7.000 7.000 175,259 -0.04(-0.57%)
Apr 16, 2003 7.149 7.179 7.020 7.039 204,093 -0.11(-1.53%)
Apr 15, 2003 7.117 7.149 7.059 7.149 97,282 +0.03(+0.45%)
Apr 14, 2003 6.990 7.139 6.990 7.117 240,198 +0.16(+2.26%)
Apr 11, 2003 6.810 7.079 6.782 6.960 200,081 +0.16(+2.35%)
Apr 10, 2003 6.780 6.838 6.760 6.800 80,734 -0.01(-0.15%)
Apr 09, 2003 6.730 6.850 6.700 6.810 116,338 +0.07(+1.04%)
Apr 08, 2003 6.690 6.760 6.661 6.740 91,516 +0.02(+0.36%)
Apr 07, 2003 6.700 6.932 6.681 6.716 134,390 +0.12(+1.84%)
Apr 04, 2003 6.621 6.730 6.371 6.595 263,014 -0.01(-0.15%)
Apr 03, 2003 6.810 6.820 6.601 6.605 177,516 -0.19(-2.73%)
Apr 02, 2003 6.768 6.980 6.768 6.790 237,440 +0.07(+1.07%)
Apr 01, 2003 6.641 6.720 6.483 6.718 217,632 -0.02(-0.33%)
Mar 31, 2003 6.351 6.740 6.322 6.740 228,414 +0.34(+5.30%)
Mar 28, 2003 6.419 6.427 6.351 6.401 78,979 -0.02(-0.28%)
Mar 27, 2003 6.491 6.491 6.391 6.419 74,466 -0.09(-1.32%)
Mar 26, 2003 6.653 6.653 6.505 6.505 88,005 -0.15(-2.22%)
Mar 25, 2003 6.531 6.690 6.511 6.653 95,026 +0.13(+2.02%)
Mar 24, 2003 6.551 6.561 6.437 6.521 55,160 -0.07(-1.06%)
Mar 21, 2003 6.561 6.607 6.461 6.591 115,084 +0.06(+0.92%)
Mar 20, 2003 6.511 6.571 6.445 6.531 80,233 +0.00(+0.00%)
Mar 19, 2003 6.683 6.683 6.421 6.531 189,049 -0.15(-2.27%)
Mar 18, 2003 6.611 6.720 6.591 6.683 87,504 +0.07(+1.09%)
Mar 17, 2003 6.441 6.611 6.431 6.611 122,105 +0.14(+2.22%)
Mar 14, 2003 6.411 6.479 6.355 6.467 115,586 +0.04(+0.68%)
Mar 13, 2003 6.222 6.441 6.186 6.423 79,731 +0.23(+3.64%)
Mar 12, 2003 6.142 6.222 6.082 6.198 107,061 +0.05(+0.75%)
Mar 11, 2003 6.160 6.200 6.122 6.152 105,807 +0.00(+0.00%)
Mar 10, 2003 6.182 6.381 6.082 6.152 671,953 -0.08(-1.28%)
Mar 07, 2003 6.302 6.304 6.166 6.232 153,446 -0.09(-1.36%)
Mar 06, 2003 6.441 6.521 6.312 6.318 119,848 -0.13(-2.07%)
Mar 05, 2003 6.571 6.571 6.411 6.451 153,696 -0.13(-2.03%)
Mar 04, 2003 6.605 6.669 6.561 6.585 91,516 -0.02(-0.24%)
Mar 03, 2003 6.780 6.808 6.581 6.601 147,679 -0.14(-2.07%)
Feb 28, 2003 6.750 6.860 6.740 6.740 111,825 -0.01(-0.15%)
Feb 27, 2003 6.700 6.750 6.665 6.750 129,125 +0.08(+1.20%)
Feb 26, 2003 6.710 6.758 6.581 6.671 120,851 -0.09(-1.33%)
Feb 25, 2003 6.461 6.760 6.461 6.760 150,186 +0.30(+4.63%)
Feb 24, 2003 6.593 6.593 6.441 6.461 74,967 -0.13(-2.00%)
Feb 21, 2003 6.521 6.593 6.481 6.593 66,944 +0.06(+0.85%)
Feb 20, 2003 6.521 6.547 6.487 6.537 81,737 +0.02(+0.24%)
Feb 19, 2003 6.700 6.710 6.481 6.521 116,338 -0.18(-2.68%)
Feb 18, 2003 6.770 6.820 6.661 6.700 117,591 -0.07(-1.03%)
Feb 14, 2003 6.681 6.770 6.661 6.770 136,396 +0.10(+1.49%)
Feb 13, 2003 6.641 6.677 6.581 6.671 90,763 +0.04(+0.60%)
Feb 12, 2003 6.581 6.679 6.581 6.631 87,253 +0.01(+0.21%)
Feb 11, 2003 6.774 6.774 6.601 6.617 124,612 -0.15(-2.18%)
Feb 10, 2003 6.800 6.820 6.712 6.764 344,000 -0.06(-0.82%)
Feb 07, 2003 6.910 6.910 6.820 6.820 85,749 -0.13(-1.92%)
Feb 06, 2003 6.958 6.996 6.872 6.954 95,527 -0.00(-0.06%)
Feb 05, 2003 6.960 7.000 6.880 6.958 166,985 -0.01(-0.17%)
Feb 04, 2003 7.000 7.000 6.840 6.970 145,422 -0.06(-0.85%)
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.