Indicators

Simpson Manufacturing Company (NY: SSD )

163.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.76	78.01	75.45	77.22	315,785	-0.53(-0.68%)
May 28, 2020	79.10	79.54	77.28	77.75	340,193	-1.33(-1.68%)
May 27, 2020	76.80	79.23	76.42	79.09	288,860	+3.51(+4.65%)
May 26, 2020	74.71	76.37	74.08	75.57	233,753	+2.99(+4.12%)
May 22, 2020	72.62	73.24	71.41	72.58	138,195	+0.39(+0.53%)
May 21, 2020	71.22	72.88	71.22	72.20	178,115	+0.65(+0.90%)
May 20, 2020	71.02	72.44	70.76	71.55	173,401	+1.84(+2.64%)
May 19, 2020	70.17	71.78	69.64	69.71	301,342	-1.09(-1.54%)
May 18, 2020	69.17	71.34	68.70	70.80	357,358	+4.29(+6.45%)
May 15, 2020	66.12	67.46	65.27	66.51	250,057	+0.30(+0.45%)
May 14, 2020	64.73	66.31	63.18	66.21	233,857	+0.42(+0.65%)
May 13, 2020	66.44	67.87	65.43	65.78	327,957	-1.27(-1.90%)
May 12, 2020	71.56	71.56	66.98	67.06	229,262	-4.45(-6.22%)
May 11, 2020	71.47	72.57	70.55	71.50	280,518	-0.66(-0.91%)
May 08, 2020	70.48	72.26	70.06	72.16	222,169	+3.14(+4.56%)
May 07, 2020	70.16	70.68	68.66	69.02	195,545	+0.00(+0.00%)
May 06, 2020	70.01	70.16	68.46	69.02	261,738	-0.88(-1.26%)
May 05, 2020	68.99	71.04	68.74	69.89	281,337	+2.27(+3.35%)
May 04, 2020	66.84	67.66	66.31	67.63	284,187	-0.31(-0.45%)

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.