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 (%)
Jan 30, 2015	29.43	29.43	28.92	28.96	189,090	-0.72(-2.42%)
Jan 29, 2015	29.59	29.95	29.33	29.68	197,419	+0.10(+0.33%)
Jan 28, 2015	30.18	30.18	29.39	29.58	250,079	-0.44(-1.48%)
Jan 27, 2015	29.61	30.18	29.53	30.02	156,011	-0.03(-0.09%)
Jan 26, 2015	29.47	30.10	29.28	30.05	252,926	+0.68(+2.33%)
Jan 23, 2015	29.78	29.80	29.23	29.37	119,832	-0.39(-1.31%)
Jan 22, 2015	29.49	29.77	29.03	29.76	169,119	+0.54(+1.85%)
Jan 21, 2015	28.81	29.42	28.74	29.22	221,173	+0.35(+1.20%)
Jan 20, 2015	29.21	29.21	28.70	28.87	133,186	-0.24(-0.82%)
Jan 16, 2015	27.97	29.13	27.65	29.11	233,740	+0.96(+3.40%)
Jan 15, 2015	29.80	29.80	27.99	28.15	310,883	-1.49(-5.03%)
Jan 14, 2015	29.62	30.20	29.53	29.64	241,462	-0.29(-0.98%)
Jan 13, 2015	30.54	31.03	29.29	29.94	403,171	-0.25(-0.82%)
Jan 12, 2015	30.18	30.65	29.67	30.18	226,254	+0.01(+0.03%)
Jan 09, 2015	30.22	30.50	30.13	30.18	137,873	-0.11(-0.35%)
Jan 08, 2015	29.96	30.38	29.70	30.28	163,023	+0.67(+2.28%)
Jan 07, 2015	29.56	29.84	29.15	29.61	147,964	+0.20(+0.69%)
Jan 06, 2015	30.25	30.33	29.08	29.40	168,663	-0.81(-2.67%)
Jan 05, 2015	30.13	30.37	29.76	30.21	271,927	-0.08(-0.26%)

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.