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 (%)
Nov 29, 2013	31.71	31.80	31.54	31.58	55,943	-0.09(-0.28%)
Nov 27, 2013	31.26	31.83	30.85	31.67	147,030	+0.45(+1.45%)
Nov 26, 2013	31.22	31.43	30.90	31.22	310,470	+0.10(+0.34%)
Nov 25, 2013	31.21	31.28	31.07	31.11	73,000	-0.02(-0.06%)
Nov 22, 2013	31.19	31.24	30.89	31.13	113,006	-0.10(-0.31%)
Nov 21, 2013	30.75	31.30	30.30	31.23	136,214	+0.65(+2.13%)
Nov 20, 2013	30.93	31.27	30.53	30.57	113,761	-0.23(-0.73%)
Nov 19, 2013	30.86	31.23	30.69	30.80	156,836	-0.14(-0.45%)
Nov 18, 2013	31.36	31.45	30.83	30.94	133,552	-0.30(-0.97%)
Nov 15, 2013	31.25	31.41	31.06	31.24	140,424	-0.07(-0.22%)
Nov 14, 2013	31.23	31.50	30.89	31.31	178,729	+0.01(+0.03%)
Nov 13, 2013	30.81	31.60	30.81	31.30	118,944	+0.33(+1.07%)
Nov 12, 2013	30.74	31.11	30.71	30.97	102,051	+0.06(+0.20%)
Nov 11, 2013	30.86	31.17	30.65	30.91	106,520	-0.08(-0.25%)
Nov 08, 2013	30.16	31.10	30.00	30.99	163,553	+0.78(+2.59%)
Nov 07, 2013	31.15	31.31	30.21	30.21	190,733	-0.80(-2.58%)
Nov 06, 2013	30.90	31.06	30.61	31.01	93,768	+0.30(+0.96%)
Nov 05, 2013	30.71	30.97	30.36	30.71	171,451	-0.18(-0.59%)
Nov 04, 2013	31.02	31.22	30.85	30.90	219,285	+0.03(+0.08%)

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.