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, 2020	74.73	76.98	74.02	76.33	481,166	-0.05(-0.06%)
Feb 27, 2020	75.93	78.45	75.47	76.38	398,360	-0.84(-1.08%)
Feb 26, 2020	77.25	78.23	76.86	77.22	276,641	+0.11(+0.14%)
Feb 25, 2020	79.57	79.81	76.86	77.11	243,515	-2.27(-2.86%)
Feb 24, 2020	79.58	80.45	79.04	79.38	167,815	-2.42(-2.96%)
Feb 21, 2020	81.71	82.70	81.30	81.80	158,585	+0.12(+0.15%)
Feb 20, 2020	81.24	82.86	81.24	81.68	199,404	+0.03(+0.04%)
Feb 19, 2020	82.28	82.67	81.55	81.65	279,989	-0.38(-0.47%)
Feb 18, 2020	81.71	82.31	81.18	82.03	218,019	+0.11(+0.13%)
Feb 14, 2020	80.73	82.17	80.42	81.93	243,288	+1.01(+1.25%)
Feb 13, 2020	80.86	81.78	80.67	80.92	184,161	-0.41(-0.51%)
Feb 12, 2020	82.41	83.15	81.15	81.33	273,058	-1.08(-1.31%)
Feb 11, 2020	83.94	84.53	82.35	82.41	404,973	-1.18(-1.41%)
Feb 10, 2020	82.93	84.50	82.93	83.59	163,085	+0.39(+0.47%)
Feb 07, 2020	83.00	83.41	82.58	83.19	233,611	-0.13(-0.16%)
Feb 06, 2020	83.21	83.60	82.53	83.33	230,141	+0.65(+0.79%)
Feb 05, 2020	83.51	83.59	82.11	82.67	360,044	-0.44(-0.53%)
Feb 04, 2020	81.44	84.81	80.04	83.12	391,720	+2.81(+3.49%)

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.