Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

168.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.961 10.05 9.822 9.987 87,485 +0.03(+0.27%)
Mar 30, 2004 9.885 9.967 9.816 9.961 96,797 +0.04(+0.45%)
Mar 29, 2004 9.498 10.04 9.457 9.916 210,259 +0.44(+4.70%)
Mar 26, 2004 9.528 9.535 9.459 9.471 53,667 -0.04(-0.47%)
Mar 25, 2004 9.365 9.516 9.306 9.516 96,062 +0.18(+1.88%)
Mar 24, 2004 9.365 9.412 9.255 9.341 108,315 -0.05(-0.54%)
Mar 23, 2004 9.416 9.504 9.351 9.392 83,564 +0.00(+0.02%)
Mar 22, 2004 9.406 9.479 9.367 9.390 170,559 -0.02(-0.17%)
Mar 19, 2004 9.437 9.537 9.343 9.406 322,495 -0.00(-0.02%)
Mar 18, 2004 9.447 9.477 9.365 9.408 112,971 -0.07(-0.73%)
Mar 17, 2004 9.416 9.483 9.367 9.477 101,698 +0.09(+0.98%)
Mar 16, 2004 9.388 9.443 9.290 9.386 273,974 -0.00(-0.02%)
Mar 15, 2004 9.600 9.600 9.371 9.388 91,161 -0.23(-2.38%)
Mar 12, 2004 9.335 9.616 9.271 9.616 160,512 +0.28(+3.02%)
Mar 11, 2004 9.292 9.353 9.284 9.335 130,615 +0.04(+0.48%)
Mar 10, 2004 9.375 9.526 9.290 9.290 65,185 -0.08(-0.89%)
Mar 09, 2004 9.557 9.610 9.306 9.373 93,366 -0.18(-1.90%)
Mar 08, 2004 9.794 9.794 9.549 9.555 70,576 -0.21(-2.13%)
Mar 05, 2004 9.559 9.763 9.502 9.763 55,873 +0.18(+1.92%)
Mar 04, 2004 9.522 9.579 9.406 9.579 39,699 +0.08(+0.82%)
Mar 03, 2004 9.447 9.588 9.384 9.502 78,663 +0.03(+0.37%)
Mar 02, 2004 9.651 9.657 9.347 9.467 99,983 -0.14(-1.51%)
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.