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 (%)
Dec 30, 2011	28.82	28.77	28.34	28.36	164,553	-0.46(-1.58%)
Dec 29, 2011	27.66	28.91	27.59	28.82	231,682	+1.25(+4.52%)
Dec 28, 2011	28.32	28.41	27.52	27.57	160,413	-0.82(-2.88%)
Dec 27, 2011	28.14	28.61	27.93	28.39	183,277	+0.08(+0.27%)
Dec 23, 2011	28.89	28.89	28.16	28.31	294,181	-1.08(-3.67%)
Dec 21, 2011	28.73	29.57	28.66	29.39	253,592	+0.46(+1.57%)
Dec 20, 2011	27.99	29.06	27.78	28.94	298,061	+1.81(+6.68%)
Dec 19, 2011	27.61	28.20	27.05	27.13	228,244	-0.24(-0.89%)
Dec 16, 2011	28.04	28.57	27.28	27.37	882,950	-0.41(-1.49%)
Dec 15, 2011	27.85	28.09	27.48	27.78	219,803	+0.41(+1.51%)
Dec 14, 2011	27.58	28.01	27.37	27.37	257,452	-0.51(-1.84%)
Dec 13, 2011	28.84	29.06	27.66	27.88	206,575	-0.71(-2.48%)
Dec 12, 2011	28.45	28.63	27.84	28.59	215,786	-0.28(-0.96%)
Dec 09, 2011	27.87	29.13	27.87	28.87	233,794	+1.18(+4.26%)
Dec 08, 2011	28.75	28.79	27.64	27.69	208,923	-1.38(-4.75%)
Dec 07, 2011	28.36	29.16	28.16	29.07	255,331	+0.51(+1.77%)
Dec 06, 2011	28.63	28.95	28.24	28.57	240,376	-0.08(-0.29%)
Dec 05, 2011	28.41	29.06	28.14	28.65	265,171	+0.74(+2.66%)
Dec 02, 2011	27.51	28.31	27.46	27.91	288,293	+0.70(+2.57%)

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.