Indicators

Simpson Manufacturing Company (NY: SSD )

168.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.579	9.671	9.522	9.632	105,619	+0.08(+0.85%)
Feb 26, 2004	9.559	9.590	9.481	9.551	123,508	+0.03(+0.30%)
Feb 25, 2004	9.165	9.522	9.151	9.522	95,572	+0.32(+3.48%)
Feb 24, 2004	9.151	9.341	9.069	9.202	93,121	+0.07(+0.78%)
Feb 23, 2004	9.253	9.365	8.977	9.131	135,271	-0.10(-1.11%)
Feb 20, 2004	9.222	9.424	9.202	9.233	134,536	+0.01(+0.11%)
Feb 19, 2004	9.590	9.637	9.222	9.222	130,615	-0.35(-3.62%)
Feb 18, 2004	9.814	9.853	9.524	9.569	164,433	-0.22(-2.29%)
Feb 17, 2004	9.430	9.812	9.430	9.794	202,662	+0.39(+4.19%)
Feb 13, 2004	9.855	9.865	9.386	9.400	232,804	-0.43(-4.38%)
Feb 12, 2004	10.06	10.06	9.814	9.830	62,244	-0.22(-2.17%)
Feb 11, 2004	10.20	10.20	9.998	10.05	86,505	-0.15(-1.50%)
Feb 10, 2004	10.17	10.20	9.955	10.20	128,164	+0.03(+0.30%)
Feb 09, 2004	10.16	10.19	10.14	10.17	47,541	-0.01(-0.12%)
Feb 06, 2004	9.824	10.18	9.743	10.18	90,181	+0.35(+3.53%)
Feb 05, 2004	9.792	9.916	9.755	9.836	54,647	+0.04(+0.46%)
Feb 04, 2004	10.13	10.13	9.677	9.792	166,148	-0.37(-3.63%)
Feb 03, 2004	10.14	10.21	10.05	10.16	51,707	+0.05(+0.50%)

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.