Indicators

Simpson Manufacturing Company (NY: SSD )

164.31 -0.95 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.66	33.77	33.30	33.38	143,484	-0.19(-0.56%)
Nov 27, 2015	33.43	33.70	33.39	33.57	103,134	+0.09(+0.27%)
Nov 25, 2015	33.43	33.48	33.48	33.48	126,913	+0.04(+0.11%)
Nov 24, 2015	33.31	33.59	33.24	33.44	198,526	+0.03(+0.08%)
Nov 23, 2015	33.27	33.54	33.26	33.42	224,401	+0.04(+0.11%)
Nov 20, 2015	33.58	33.69	33.37	33.38	198,836	-0.06(-0.19%)
Nov 19, 2015	33.60	33.70	33.39	33.44	231,182	-0.11(-0.32%)
Nov 18, 2015	33.45	33.72	33.32	33.55	219,776	+0.26(+0.78%)
Nov 17, 2015	33.89	33.89	33.27	33.29	243,756	-0.42(-1.25%)
Nov 16, 2015	33.43	33.94	33.43	33.71	161,947	+0.29(+0.86%)
Nov 13, 2015	33.31	33.93	33.31	33.43	101,906	-0.02(-0.05%)
Nov 12, 2015	33.61	33.89	33.35	33.44	211,989	-0.52(-1.54%)
Nov 11, 2015	33.95	34.20	33.74	33.97	80,900	+0.09(+0.27%)
Nov 10, 2015	33.72	34.12	33.62	33.88	224,229	-0.03(-0.08%)
Nov 09, 2015	34.48	34.48	33.83	33.90	177,205	-0.62(-1.80%)
Nov 06, 2015	33.63	34.56	33.62	34.52	192,131	+0.92(+2.73%)
Nov 05, 2015	34.10	34.10	33.49	33.61	309,100	-0.50(-1.48%)
Nov 04, 2015	34.07	34.38	34.01	34.11	161,849	+0.04(+0.13%)
Nov 03, 2015	34.04	34.40	33.89	34.06	231,926	-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.