Indicators

Simpson Manufacturing Company (NY: SSD )

168.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.18	11.42	11.15	11.18	143,113	-0.02(-0.22%)
May 27, 2004	11.44	11.50	11.05	11.21	198,741	-0.14(-1.22%)
May 26, 2004	11.02	11.43	10.89	11.34	578,335	+0.33(+2.96%)
May 25, 2004	10.59	11.02	10.56	11.02	197,516	+0.38(+3.57%)
May 24, 2004	10.64	10.86	10.58	10.64	129,390	+0.04(+0.37%)
May 21, 2004	10.67	10.78	10.44	10.60	174,725	+0.01(+0.08%)
May 20, 2004	10.50	10.74	10.49	10.59	138,212	+0.12(+1.19%)
May 19, 2004	10.56	10.79	10.41	10.47	230,353	-0.04(-0.39%)
May 18, 2004	10.46	10.55	10.35	10.51	204,377	+0.10(+0.98%)
May 17, 2004	10.81	10.81	10.41	10.41	204,867	-0.44(-4.10%)
May 14, 2004	10.82	11.01	10.74	10.85	151,445	-0.13(-1.19%)
May 13, 2004	10.91	11.40	10.90	10.98	329,111	+0.07(+0.64%)
May 12, 2004	10.73	11.02	10.68	10.91	316,614	+0.17(+1.58%)
May 11, 2004	10.74	10.84	10.69	10.74	150,710	+0.04(+0.34%)
May 10, 2004	10.58	10.91	10.46	10.71	314,408	+0.11(+1.00%)
May 07, 2004	10.85	10.96	10.59	10.60	156,836	-0.28(-2.55%)
May 06, 2004	10.94	10.99	10.78	10.88	105,864	-0.09(-0.82%)
May 05, 2004	11.01	11.05	10.91	10.97	93,121	-0.04(-0.41%)
May 04, 2004	10.78	11.02	10.77	11.01	144,338	+0.22(+2.02%)

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.