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 (%)
Jul 31, 2006	23.50	23.55	22.65	22.85	1,398,786	-0.79(-3.35%)
Jul 28, 2006	24.49	24.77	22.36	23.64	2,410,750	-1.76(-6.94%)
Jul 27, 2006	25.26	25.90	25.22	25.41	617,789	+0.21(+0.84%)
Jul 26, 2006	25.85	25.86	24.77	25.19	721,326	-0.65(-2.53%)
Jul 25, 2006	25.99	26.70	25.44	25.85	468,672	-0.11(-0.44%)
Jul 24, 2006	25.21	26.26	25.35	25.96	400,791	+0.76(+3.01%)
Jul 21, 2006	25.76	25.81	24.95	25.20	625,018	-0.55(-2.15%)
Jul 20, 2006	26.82	27.14	25.74	25.76	984,272	-1.09(-4.07%)
Jul 19, 2006	26.04	27.00	26.03	26.85	752,448	+0.82(+3.14%)
Jul 18, 2006	26.15	26.44	25.61	26.03	1,068,082	-0.03(-0.13%)
Jul 17, 2006	26.12	26.30	25.63	26.07	825,230	-0.04(-0.16%)
Jul 14, 2006	27.26	27.27	25.46	26.11	1,774,214	-1.26(-4.59%)
Jul 13, 2006	27.91	28.06	27.14	27.36	1,642,251	-0.64(-2.27%)
Jul 12, 2006	28.28	28.52	27.88	28.00	482,395	-0.33(-1.18%)
Jul 11, 2006	28.36	28.49	28.17	28.34	841,159	-0.11(-0.40%)
Jul 10, 2006	28.23	28.74	28.22	28.45	388,170	+0.23(+0.81%)
Jul 07, 2006	28.52	28.87	28.12	28.22	498,201	-0.39(-1.37%)
Jul 06, 2006	29.33	29.38	28.49	28.61	458,869	+0.03(+0.11%)
Jul 05, 2006	29.31	29.31	28.17	28.58	441,225	-0.73(-2.48%)

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.