Indicators

Simpson Manufacturing Company (NY: SSD )

163.17 -0.31 (-0.19%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.50	90.55	88.65	89.10	183,577	-1.69(-1.86%)
Nov 27, 2020	90.17	90.85	89.51	90.78	68,591	+0.78(+0.86%)
Nov 25, 2020	91.10	91.10	88.23	90.01	182,669	-1.57(-1.72%)
Nov 24, 2020	93.38	93.66	91.33	91.58	217,316	-0.73(-0.79%)
Nov 23, 2020	91.48	93.09	91.27	92.31	135,541	+1.41(+1.55%)
Nov 20, 2020	91.42	91.42	89.72	90.90	144,299	-1.02(-1.11%)
Nov 19, 2020	90.38	92.09	89.90	91.92	214,072	+0.84(+0.93%)
Nov 18, 2020	93.02	93.31	90.97	91.08	135,280	-1.89(-2.03%)
Nov 17, 2020	91.26	93.24	89.71	92.97	279,368	+0.86(+0.94%)
Nov 16, 2020	90.53	92.11	89.70	92.10	161,754	+2.71(+3.04%)
Nov 13, 2020	88.57	90.49	88.57	89.39	144,918	+1.63(+1.86%)
Nov 12, 2020	88.69	88.98	86.48	87.76	246,507	-1.61(-1.80%)
Nov 11, 2020	91.24	91.24	87.40	89.37	188,868	-1.08(-1.19%)
Nov 10, 2020	90.01	91.56	89.54	90.45	285,371	+1.68(+1.89%)
Nov 09, 2020	96.18	98.59	88.54	88.77	299,648	-1.68(-1.85%)
Nov 06, 2020	91.51	91.85	89.66	90.45	121,092	-0.56(-0.62%)
Nov 05, 2020	91.04	93.08	90.64	91.01	205,529	+0.89(+0.99%)
Nov 04, 2020	91.32	91.60	88.66	90.12	159,600	-1.84(-2.00%)
Nov 03, 2020	90.68	92.38	89.24	91.96	255,787	+3.08(+3.47%)

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.