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 29, 2017		53.46	53.46	53.46	0	-0.37(-0.69%)
Dec 28, 2017	53.80	53.94	53.41	53.83	149,678	+0.09(+0.17%)
Dec 27, 2017	53.66	54.27	53.62	53.74	168,458	-0.02(-0.03%)
Dec 26, 2017	53.71	54.18	53.68	53.76	94,297	+0.07(+0.12%)
Dec 22, 2017	53.95	54.10	53.55	53.69	149,679	-0.40(-0.74%)
Dec 21, 2017	54.21	54.61	53.80	54.09	181,687	-0.07(-0.12%)
Dec 20, 2017	54.05	54.54	53.84	54.16	181,757	+0.34(+0.64%)
Dec 19, 2017	54.60	54.94	53.62	53.82	213,788	-0.74(-1.35%)
Dec 18, 2017	53.95	54.81	53.93	54.55	342,384	+1.02(+1.90%)
Dec 15, 2017	52.47	54.13	52.39	53.54	451,183	+1.05(+2.01%)
Dec 14, 2017	54.01	54.01	52.06	52.48	358,509	-2.10(-3.86%)
Dec 13, 2017	54.52	55.44	54.17	54.59	189,745	+0.18(+0.33%)
Dec 12, 2017	55.13	55.47	54.41	54.41	211,610	-0.57(-1.03%)
Dec 11, 2017	55.75	55.75	54.78	54.98	293,625	-0.75(-1.35%)
Dec 08, 2017	56.36	56.50	55.66	55.73	207,926	+0.00(+0.00%)
Dec 07, 2017	55.98	56.85	55.96		213,256	+0.00(+0.00%)
Dec 06, 2017	56.13	56.34	55.78	56.01	136,440	-0.21(-0.38%)
Dec 05, 2017	56.61	56.77	56.16	56.23	223,989	-0.50(-0.89%)
Dec 04, 2017	56.66	57.38	56.53	56.73	292,379	+0.66(+1.18%)

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.