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

Simpson Manufacturing Company (NY: SSD )

163.71 +0.23 (+0.14%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 6, 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 (%)
Jan 31, 2011 24.82 25.04 24.55 24.73 203,108 +0.12(+0.47%)
Jan 28, 2011 25.53 25.62 24.53 24.61 297,879 -0.96(-3.77%)
Jan 27, 2011 25.89 25.94 25.45 25.58 221,196 -0.36(-1.38%)
Jan 26, 2011 25.58 26.20 25.41 25.94 289,828 +0.41(+1.60%)
Jan 25, 2011 25.04 25.54 24.81 25.53 242,390 +0.26(+1.02%)
Jan 24, 2011 24.86 25.35 24.79 25.27 220,739 +0.47(+1.88%)
Jan 21, 2011 25.50 25.53 24.66 24.81 545,048 -0.52(-2.04%)
Jan 20, 2011 25.52 26.01 24.98 25.32 465,473 -0.36(-1.39%)
Jan 19, 2011 26.14 26.14 25.53 25.68 259,381 -0.54(-2.06%)
Jan 18, 2011 26.10 26.28 25.89 26.22 210,428 -0.02(-0.09%)
Jan 14, 2011 25.60 26.25 25.30 26.24 249,944 +0.64(+2.50%)
Jan 13, 2011 25.71 25.79 25.39 25.60 137,766 -0.17(-0.68%)
Jan 12, 2011 25.63 25.81 25.32 25.78 201,479 +0.47(+1.84%)
Jan 11, 2011 24.92 25.45 24.76 25.31 241,734 +0.48(+1.94%)
Jan 10, 2011 24.36 24.91 23.73 24.83 468,652 +0.17(+0.71%)
Jan 07, 2011 25.31 25.76 24.14 24.66 415,885 -0.63(-2.50%)
Jan 06, 2011 25.46 25.64 25.09 25.29 202,278 -0.22(-0.85%)
Jan 05, 2011 25.08 25.54 24.95 25.50 200,708 +0.39(+1.56%)
Jan 04, 2011 26.10 26.19 24.84 25.11 249,387 -0.99(-3.79%)
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.