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

Simpson Manufacturing Company (NY: SSD )

162.62 -0.86 (-0.53%)
Streaming Delayed Price Updated: 10:26 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 (%)
Nov 30, 2009 20.42 20.49 19.77 20.29 308,345 -0.11(-0.56%)
Nov 27, 2009 20.33 20.70 20.17 20.40 1,177,264 -0.74(-3.51%)
Nov 25, 2009 21.24 21.82 21.13 21.15 236,456 -0.22(-1.03%)
Nov 24, 2009 21.76 21.90 21.06 21.37 206,687 -0.40(-1.84%)
Nov 23, 2009 21.41 22.17 21.36 21.77 208,593 +0.75(+3.57%)
Nov 20, 2009 20.92 21.20 20.69 21.02 132,882 -0.11(-0.50%)
Nov 19, 2009 21.18 21.28 20.64 21.12 257,725 -0.18(-0.84%)
Nov 18, 2009 21.61 21.84 21.13 21.30 240,398 -0.37(-1.70%)
Nov 17, 2009 21.74 22.05 21.36 21.67 158,287 -0.20(-0.90%)
Nov 16, 2009 21.35 22.35 21.35 21.86 352,652 +0.78(+3.72%)
Nov 13, 2009 20.68 21.55 20.26 21.08 250,578 +0.30(+1.45%)
Nov 12, 2009 21.28 21.53 20.69 20.78 311,345 -0.51(-2.41%)
Nov 11, 2009 21.28 21.59 20.88 21.29 548,038 +0.31(+1.48%)
Nov 10, 2009 20.83 21.37 20.40 20.98 417,654 +0.07(+0.35%)
Nov 09, 2009 20.50 20.96 20.35 20.91 358,861 +0.53(+2.60%)
Nov 06, 2009 19.98 20.53 19.77 20.38 418,016 +0.11(+0.56%)
Nov 05, 2009 19.69 20.44 19.64 20.26 416,440 +0.73(+3.76%)
Nov 04, 2009 19.67 20.36 19.48 19.53 663,305 +0.01(+0.04%)
Nov 03, 2009 19.04 19.76 18.77 19.52 657,157 +0.32(+1.66%)
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.