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

Simpson Manufacturing Company (NY: SSD )

175.84 +1.95 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Apr 30, 2004 10.75 10.89 10.64 10.64 287,207 -0.09(-0.86%)
Apr 29, 2004 10.68 10.94 10.58 10.73 199,231 +0.03(+0.32%)
Apr 28, 2004 10.69 10.75 10.66 10.70 151,935 -0.00(-0.02%)
Apr 27, 2004 10.64 10.71 10.59 10.70 151,200 +0.11(+1.04%)
Apr 26, 2004 10.47 10.66 10.47 10.59 145,073 +0.14(+1.39%)
Apr 23, 2004 10.67 10.80 10.35 10.45 166,148 -0.11(-1.06%)
Apr 22, 2004 10.15 10.56 10.15 10.56 96,797 +0.41(+4.02%)
Apr 21, 2004 10.05 10.15 9.914 10.15 76,212 +0.10(+1.02%)
Apr 20, 2004 10.04 10.13 9.996 10.05 87,485 -0.03(-0.26%)
Apr 19, 2004 10.07 10.11 9.902 10.08 59,058 -0.01(-0.14%)
Apr 16, 2004 9.998 10.14 9.834 10.09 99,003 +0.13(+1.31%)
Apr 15, 2004 9.753 10.01 9.745 9.959 61,999 +0.23(+2.33%)
Apr 14, 2004 9.834 9.836 9.610 9.732 87,975 -0.12(-1.24%)
Apr 13, 2004 10.06 10.06 9.855 9.855 70,576 -0.18(-1.83%)
Apr 12, 2004 9.987 10.05 9.936 10.04 73,272 +0.12(+1.23%)
Apr 08, 2004 10.19 10.19 9.916 9.916 74,007 -0.22(-2.15%)
Apr 07, 2004 10.12 10.22 10.01 10.13 49,501 +0.00(+0.04%)
Apr 06, 2004 10.31 10.31 10.10 10.13 108,560 -0.20(-1.97%)
Apr 05, 2004 10.26 10.33 10.15 10.33 109,050 +0.06(+0.60%)
Apr 02, 2004 10.12 10.28 10.12 10.27 86,260 +0.21(+2.05%)
Apr 01, 2004 9.947 10.20 9.928 10.07 77,928 +0.08(+0.80%)
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%)
Mar 01, 2004 9.610 9.826 9.610 9.612 108,560 -0.02(-0.21%)
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.