Indicators

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	91.49	92.16	89.17	89.26	223,656	-2.61(-2.84%)
Jan 28, 2021	92.00	92.32	90.84	91.87	173,035	+0.89(+0.98%)
Jan 27, 2021	91.91	93.72	89.71	90.98	292,863	-3.21(-3.41%)
Jan 26, 2021	97.83	97.83	93.94	94.19	176,810	-3.10(-3.19%)
Jan 25, 2021	99.31	99.75	96.09	97.30	175,570	-2.61(-2.61%)
Jan 22, 2021	98.42	100.05	97.16	99.91	173,565	+0.20(+0.20%)
Jan 21, 2021	101.39	102.74	99.47	99.70	185,807	-1.50(-1.49%)
Jan 20, 2021	99.69	102.29	99.43	101.20	257,794	+1.83(+1.84%)
Jan 19, 2021	97.27	99.44	97.27	99.37	308,592	+2.84(+2.95%)
Jan 15, 2021	96.95	97.04	94.40	96.53	318,582	-1.44(-1.47%)
Jan 14, 2021	99.43	99.43	97.72	97.96	164,358	-0.61(-0.62%)
Jan 13, 2021	99.53	99.53	97.87	98.58	151,688	-0.76(-0.76%)
Jan 12, 2021	98.37	99.61	98.17	99.33	122,396	+1.31(+1.34%)
Jan 11, 2021	95.97	98.54	95.97	98.02	231,708	+1.13(+1.16%)
Jan 08, 2021	97.48	98.34	95.87	96.90	194,179	-0.59(-0.61%)
Jan 07, 2021	95.56	97.95	95.04	97.49	180,749	+2.14(+2.25%)
Jan 06, 2021	92.76	96.09	91.94	95.35	451,961	+4.25(+4.66%)
Jan 05, 2021	89.64	91.79	89.62	91.10	381,922	+1.46(+1.63%)

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.