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

Simpson Manufacturing Company (NY: SSD )

176.07 +0.51 (+0.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
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%)
Feb 02, 2004 10.12 10.23 10.07 10.11 71,556 +0.02(+0.18%)
Jan 30, 2004 10.09 10.22 10.04 10.09 76,212 -0.01(-0.08%)
Jan 29, 2004 10.20 10.20 10.05 10.10 94,592 -0.05(-0.52%)
Jan 28, 2004 10.03 10.24 10.03 10.15 235,990 +0.25(+2.49%)
Jan 27, 2004 10.19 10.19 9.885 9.906 132,085 -0.33(-3.25%)
Jan 26, 2004 10.24 10.24 10.08 10.24 61,264 +0.02(+0.18%)
Jan 23, 2004 10.09 10.22 10.07 10.22 105,619 +0.04(+0.38%)
Jan 22, 2004 10.12 10.26 10.12 10.18 147,034 +0.02(+0.20%)
Jan 21, 2004 10.44 10.44 10.13 10.16 178,646 -0.31(-2.92%)
Jan 20, 2004 10.20 10.47 10.15 10.47 102,188 +0.23(+2.21%)
Jan 16, 2004 10.35 10.35 10.17 10.24 123,018 -0.10(-0.95%)
Jan 15, 2004 10.35 10.35 10.19 10.34 75,967 -0.04(-0.35%)
Jan 14, 2004 10.33 10.38 10.29 10.38 104,639 +0.07(+0.69%)
Jan 13, 2004 10.21 10.35 10.21 10.30 114,686 -0.01(-0.06%)
Jan 12, 2004 10.31 10.35 10.21 10.31 74,987 +0.03(+0.34%)
Jan 09, 2004 10.53 10.53 10.28 10.28 46,070 -0.28(-2.69%)
Jan 08, 2004 10.42 10.59 10.42 10.56 138,212 +0.18(+1.77%)
Jan 07, 2004 10.28 10.38 10.26 10.38 69,841 +0.08(+0.73%)
Jan 06, 2004 10.60 10.60 10.30 10.30 68,370 -0.26(-2.42%)
Jan 05, 2004 10.24 10.55 10.24 10.55 67,880 +0.34(+3.36%)
Jan 02, 2004 10.41 10.57 10.21 10.21 78,663 -0.17(-1.59%)
Dec 31, 2003 10.72 10.72 10.38 10.38 92,141 -0.34(-3.22%)
Dec 30, 2003 10.55 10.72 10.53 10.72 114,686 +0.13(+1.25%)
Dec 29, 2003 10.36 10.60 10.32 10.59 77,683 +0.27(+2.63%)
Dec 26, 2003 10.34 10.34 10.24 10.32 23,035 +0.00(+0.04%)
Dec 24, 2003 10.54 10.54 10.29 10.31 35,533 -0.22(-2.13%)
Dec 23, 2003 10.27 10.54 10.26 10.54 147,769 +0.22(+2.14%)
Dec 22, 2003 10.56 10.56 10.27 10.32 82,829 -0.24(-2.28%)
Dec 19, 2003 10.56 10.57 10.29 10.56 75,722 -0.01(-0.10%)
Dec 18, 2003 10.34 10.61 10.29 10.57 103,414 +0.23(+2.23%)
Dec 17, 2003 10.54 10.54 10.22 10.34 68,861 -0.12(-1.13%)
Dec 16, 2003 10.18 10.52 9.981 10.46 168,109 +0.30(+2.91%)
Dec 15, 2003 10.49 10.50 10.16 10.16 86,260 -0.21(-2.06%)
Dec 12, 2003 10.45 10.49 10.29 10.38 140,907 -0.11(-1.03%)
Dec 11, 2003 10.07 10.49 10.07 10.48 124,489 +0.41(+4.11%)
Dec 10, 2003 10.16 10.18 9.947 10.07 102,188 -0.10(-1.00%)
Dec 09, 2003 10.26 10.40 10.10 10.17 113,461 -0.09(-0.89%)
Dec 08, 2003 9.996 10.26 9.996 10.26 142,868 +0.23(+2.34%)
Dec 05, 2003 10.19 10.34 10.17 10.03 45,580 -0.24(-2.36%)
Dec 04, 2003 9.936 10.27 9.896 10.27 88,710 +0.36(+3.58%)
Dec 03, 2003 10.28 10.41 9.916 9.916 81,604 -0.33(-3.24%)
Dec 02, 2003 10.30 10.45 10.30 10.25 93,856 -0.10(-0.99%)
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.