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 (%)
Feb 28, 2011	24.19	24.42	23.87	24.05	286,100	-0.02(-0.10%)
Feb 25, 2011	23.72	24.07	23.48	24.07	272,118	+0.49(+2.08%)
Feb 24, 2011	23.58	23.89	23.18	23.58	329,128	+0.02(+0.07%)
Feb 23, 2011	24.48	24.48	23.51	23.57	443,483	-0.93(-3.80%)
Feb 22, 2011	25.22	25.31	24.44	24.50	402,111	-1.02(-4.01%)
Feb 18, 2011	25.39	25.77	25.31	25.52	251,075	+0.21(+0.82%)
Feb 17, 2011	24.80	25.41	24.66	25.31	290,394	+0.45(+1.81%)
Feb 16, 2011	24.71	25.00	24.51	24.86	169,538	+0.27(+1.12%)
Feb 15, 2011	24.66	24.92	24.57	24.59	233,534	-0.25(-1.00%)
Feb 14, 2011	24.84	24.91	24.62	24.84	145,469	-0.02(-0.07%)
Feb 11, 2011	24.35	24.86	24.24	24.86	172,875	+0.37(+1.49%)
Feb 10, 2011	24.03	24.57	23.98	24.49	237,583	+0.24(+0.99%)
Feb 09, 2011	24.32	24.49	23.81	24.25	229,752	-0.14(-0.58%)
Feb 08, 2011	23.93	24.46	23.77	24.39	256,612	+0.42(+1.73%)
Feb 07, 2011	23.66	24.17	23.51	23.97	334,931	+0.28(+1.19%)
Feb 04, 2011	23.68	24.02	23.00	23.69	470,978	-0.87(-3.55%)
Feb 03, 2011	24.59	24.81	23.97	24.56	287,161	-0.09(-0.37%)
Feb 02, 2011	24.95	25.16	24.54	24.66	187,356	-0.43(-1.72%)

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.