Indicators

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	103.97	104.45	101.21	101.86	208,656	-2.61(-2.50%)
Apr 28, 2022	102.18	105.81	100.88	104.48	269,564	+2.73(+2.69%)
Apr 27, 2022	103.67	103.87	100.42	101.75	247,249	-1.77(-1.71%)
Apr 26, 2022	105.10	108.78	102.80	103.52	291,022	-1.84(-1.74%)
Apr 25, 2022	103.17	105.39	101.01	105.35	213,686	+2.41(+2.34%)
Apr 22, 2022	106.39	106.39	102.88	102.95	158,247	-4.70(-4.36%)
Apr 21, 2022	109.99	109.99	106.66	107.64	175,281	-0.46(-0.43%)
Apr 20, 2022	108.11	108.90	107.59	108.11	144,300	+1.13(+1.06%)
Apr 19, 2022	103.68	107.09	103.68	106.97	164,040	+3.98(+3.86%)
Apr 18, 2022	102.66	104.07	102.20	103.00	154,080	-0.43(-0.42%)
Apr 14, 2022	105.36	105.74	102.71	103.43	215,814	-1.72(-1.64%)
Apr 13, 2022	103.32	105.18	103.00	105.15	193,425	+2.46(+2.39%)
Apr 12, 2022	102.42	104.33	101.81	102.69	302,561	+1.41(+1.40%)
Apr 11, 2022	100.88	102.23	100.63	101.28	155,401	+0.46(+0.46%)
Apr 08, 2022	102.69	104.11	100.63	100.81	218,331	-1.53(-1.50%)
Apr 07, 2022	102.59	103.02	101.10	102.35	376,611	-0.75(-0.72%)
Apr 06, 2022	103.53	104.39	102.72	103.09	209,155	-1.87(-1.78%)
Apr 05, 2022	107.08	108.62	104.50	104.96	176,339	-2.62(-2.43%)
Apr 04, 2022	109.02	109.02	107.14	107.58	156,558	-1.04(-0.96%)

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.