Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	100.99	101.81	99.57	101.04	271,905	+0.55(+0.54%)
Mar 30, 2021	98.34	100.58	97.71	100.49	237,607	+1.85(+1.87%)
Mar 29, 2021	100.89	102.76	98.56	98.65	218,246	-2.55(-2.52%)
Mar 26, 2021	100.62	101.45	99.62	101.19	216,486	+1.78(+1.79%)
Mar 25, 2021	97.38	99.80	95.93	99.41	135,406	+1.44(+1.47%)
Mar 24, 2021	99.84	101.65	97.83	97.98	152,420	-0.37(-0.38%)
Mar 23, 2021	100.49	100.49	97.93	98.35	237,177	-2.15(-2.14%)
Mar 22, 2021	101.91	102.28	99.73	100.49	141,112	-1.37(-1.34%)
Mar 19, 2021	103.46	103.46	101.27	101.86	545,537	-1.48(-1.43%)
Mar 18, 2021	104.77	105.32	103.31	103.34	270,224	-1.51(-1.44%)
Mar 17, 2021	106.56	106.56	103.88	104.85	302,247	-1.35(-1.27%)
Mar 16, 2021	105.20	106.58	104.34	106.20	248,784	+0.69(+0.65%)
Mar 15, 2021	103.03	105.52	102.13	105.51	284,718	+2.02(+1.95%)
Mar 12, 2021	103.49	104.02	102.50	103.49	538,026	+0.31(+0.30%)
Mar 11, 2021	103.99	106.76	102.82	103.17	373,884	-1.71(-1.63%)
Mar 10, 2021	102.19	105.80	101.72	104.89	323,470	+3.25(+3.19%)
Mar 09, 2021	101.76	102.64	100.67	101.64	342,768	+0.20(+0.19%)
Mar 08, 2021	98.63	102.61	98.00	101.44	218,879	+3.89(+3.98%)
Mar 05, 2021	97.19	97.71	95.19	97.56	566,939	+1.59(+1.66%)
Mar 04, 2021	96.06	96.69	94.07	95.96	473,994	+0.34(+0.36%)
Mar 03, 2021	96.25	97.13	95.46	95.62	222,401	+0.21(+0.22%)
Mar 02, 2021	96.97	96.97	94.40	95.41	436,382	-1.80(-1.85%)

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.

Simpson Manufacturing Company (NY: SSD )

Historical Prices

Sections

Services

Contact Information

Follow Us