Indicators

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	157.37	158.18	155.73	157.27	264,648	-0.07(-0.04%)
Jul 28, 2023	162.24	162.24	156.73	157.34	268,172	-3.28(-2.04%)
Jul 27, 2023	163.95	165.26	159.29	160.62	244,495	-2.05(-1.26%)
Jul 26, 2023	158.37	163.93	157.68	162.67	286,986	+3.97(+2.50%)
Jul 25, 2023	152.29	159.79	151.30	158.69	412,771	+9.59(+6.43%)
Jul 24, 2023	148.48	150.74	148.48	149.11	242,054	+0.40(+0.27%)
Jul 21, 2023	150.60	150.60	147.85	148.71	255,886	-1.23(-0.82%)
Jul 20, 2023	151.85	151.85	149.15	149.94	312,477	-1.18(-0.78%)
Jul 19, 2023	151.68	151.68	148.70	151.12	143,964	+0.44(+0.29%)
Jul 18, 2023	147.81	150.95	147.12	150.68	211,985	+3.63(+2.47%)
Jul 17, 2023	144.24	148.08	143.95	147.05	202,539	+2.61(+1.80%)
Jul 14, 2023	142.30	144.50	141.00	144.44	269,322	+1.36(+0.95%)
Jul 13, 2023	140.95	143.37	140.07	143.08	185,364	+2.76(+1.96%)
Jul 12, 2023	139.81	142.49	138.66	140.32	161,115	+2.96(+2.15%)
Jul 11, 2023	135.58	138.22	135.58	137.36	109,091	+2.02(+1.49%)
Jul 10, 2023	132.21	135.60	132.21	135.34	132,652	+2.69(+2.03%)
Jul 07, 2023	133.00	134.19	132.29	132.66	114,183	-0.11(-0.08%)
Jul 06, 2023	134.10	134.55	131.67	132.76	98,569	-2.79(-2.06%)
Jul 05, 2023	134.50	136.05	133.35	135.55	177,672	+0.10(+0.07%)

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.