Indicators

Simpson Manufacturing Company (NY: SSD )

161.37 -2.11 (-1.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	77.65	78.22	77.59	77.81	95,486	-0.11(-0.14%)
Nov 27, 2019	78.96	79.08	77.90	77.92	149,126	-0.64(-0.82%)
Nov 26, 2019	78.12	78.77	77.80	78.56	340,877	+0.57(+0.72%)
Nov 25, 2019	76.96	78.37	76.74	77.99	238,502	+1.20(+1.56%)
Nov 22, 2019	76.81	77.12	76.41	76.79	142,969	+0.29(+0.38%)
Nov 21, 2019	77.76	77.86	76.42	76.51	266,510	-0.81(-1.05%)
Nov 20, 2019	77.52	78.90	77.22	77.32	323,166	-0.28(-0.36%)
Nov 19, 2019	78.28	78.32	77.53	77.60	278,656	-0.26(-0.33%)
Nov 18, 2019	77.97	78.68	77.36	77.86	388,607	+0.00(+0.00%)
Nov 15, 2019	78.92	79.51	77.68	77.86	663,921	-0.54(-0.68%)
Nov 14, 2019	79.27	79.64	78.31	78.39	746,148	-0.86(-1.09%)
Nov 13, 2019	79.23	80.11	77.51	79.26	544,613	-0.32(-0.40%)
Nov 12, 2019	80.08	80.18	79.19	79.57	434,108	-0.15(-0.19%)
Nov 11, 2019	79.81	80.42	79.25	79.73	341,526	-0.68(-0.85%)
Nov 08, 2019	80.50	81.24	80.07	80.41	348,136	+0.04(+0.05%)
Nov 07, 2019	81.04	81.80	79.76	80.37	316,168	-0.05(-0.06%)
Nov 06, 2019	79.91	80.83	79.29	80.42	281,390	+0.15(+0.19%)
Nov 05, 2019	80.49	81.04	80.07	80.26	458,698	-0.21(-0.26%)
Nov 04, 2019	80.57	80.87	79.76	80.47	284,559	+0.53(+0.66%)

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.