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 29, 2009	16.96	20.40	16.31	17.01	353,714	+0.43(+2.61%)
May 28, 2009	16.54	16.72	15.30	16.58	385,276	+0.11(+0.69%)
May 27, 2009	17.20	17.99	16.32	16.46	389,870	-0.82(-4.72%)
May 26, 2009	16.19	17.57	16.13	17.28	463,509	+1.04(+6.44%)
May 22, 2009	16.45	16.69	15.99	16.23	603,212	-0.16(-1.00%)
May 21, 2009	15.93	16.70	15.75	16.40	549,978	+0.27(+1.67%)
May 20, 2009	16.96	17.32	16.08	16.13	718,050	-0.65(-3.89%)
May 19, 2009	17.24	17.33	16.64	16.78	367,470	-0.38(-2.23%)
May 18, 2009	16.16	17.42	16.05	17.16	476,580	+1.23(+7.74%)
May 15, 2009	16.27	16.80	15.70	15.93	504,618	-0.46(-2.79%)
May 14, 2009	16.25	16.96	16.00	16.39	374,382	+0.17(+1.06%)
May 13, 2009	17.42	17.55	16.17	16.22	582,678	-1.54(-8.69%)
May 12, 2009	18.27	18.27	16.93	17.76	502,997	-0.44(-2.42%)
May 11, 2009	18.40	18.63	17.78	18.20	495,275	-0.55(-2.96%)
May 08, 2009	17.78	18.96	17.43	18.75	516,180	+1.25(+7.13%)
May 07, 2009	18.96	19.22	17.24	17.51	663,226	-1.52(-7.98%)
May 06, 2009	18.97	19.17	18.09	19.02	1,090,645	+0.47(+2.51%)
May 05, 2009	18.04	18.95	17.89	18.56	733,145	+0.22(+1.20%)
May 04, 2009	16.60	18.38	16.30	18.34	1,176,368	+1.42(+8.39%)

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.