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

Simpson Manufacturing Company (NY: SSD )

169.56 -6.11 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 6.937 6.937 6.713 6.713 95,572 -0.13(-1.94%)
Dec 30, 2002 6.662 6.845 6.590 6.845 86,750 +0.19(+2.91%)
Dec 27, 2002 6.898 6.898 6.652 6.652 44,600 -0.25(-3.58%)
Dec 26, 2002 6.896 6.900 6.784 6.898 33,082 +0.03(+0.45%)
Dec 24, 2002 6.794 6.868 6.784 6.868 32,592 +0.07(+1.08%)
Dec 23, 2002 6.641 6.794 6.641 6.794 76,457 +0.03(+0.45%)
Dec 20, 2002 6.733 6.807 6.692 6.764 108,070 +0.07(+1.07%)
Dec 19, 2002 6.723 6.825 6.692 6.692 74,497 +0.00(+0.00%)
Dec 18, 2002 6.849 6.849 6.672 6.692 32,102 -0.14(-2.09%)
Dec 17, 2002 6.784 6.835 6.754 6.835 43,375 +0.03(+0.48%)
Dec 16, 2002 6.751 6.802 6.711 6.802 71,066 +0.07(+1.03%)
Dec 13, 2002 6.896 6.902 6.733 6.733 52,687 -0.17(-2.51%)
Dec 12, 2002 6.864 6.917 6.825 6.907 83,074 +0.06(+0.89%)
Dec 11, 2002 7.039 7.039 6.839 6.845 105,374 -0.23(-3.26%)
Dec 10, 2002 6.907 7.076 6.896 7.076 125,714 +0.19(+2.76%)
Dec 09, 2002 6.907 6.974 6.876 6.886 71,311 -0.04(-0.59%)
Dec 06, 2002 6.845 6.927 6.802 6.927 53,667 +0.06(+0.80%)
Dec 05, 2002 6.907 6.925 6.723 6.872 55,873 -0.01(-0.21%)
Dec 04, 2002 6.958 6.976 6.784 6.886 55,873 -0.09(-1.32%)
Dec 03, 2002 7.039 7.100 6.968 6.978 50,481 -0.11(-1.58%)
Dec 02, 2002 6.937 7.090 6.937 7.090 57,098 +0.18(+2.66%)
Nov 29, 2002 7.039 7.039 6.886 6.907 46,805 -0.08(-1.17%)
Nov 27, 2002 6.754 6.988 6.754 6.988 46,070 +0.26(+3.79%)
Nov 26, 2002 6.876 6.876 6.662 6.733 77,193 -0.13(-1.96%)
Nov 25, 2002 6.815 6.868 6.754 6.868 86,995 +0.02(+0.24%)
Nov 22, 2002 6.845 6.860 6.805 6.851 132,821 -0.00(-0.06%)
Nov 21, 2002 6.858 6.905 6.764 6.856 91,406 +0.05(+0.72%)
Nov 20, 2002 6.794 6.815 6.733 6.807 47,050 +0.05(+0.79%)
Nov 19, 2002 6.794 6.825 6.713 6.754 70,576 -0.06(-0.81%)
Nov 18, 2002 6.794 6.831 6.658 6.809 92,876 -0.02(-0.36%)
Nov 15, 2002 6.794 6.856 6.743 6.833 109,540 +0.04(+0.57%)
Nov 14, 2002 6.919 7.100 6.743 6.794 206,093 -0.08(-1.19%)
Nov 13, 2002 6.601 6.925 6.601 6.876 68,861 +0.22(+3.37%)
Nov 12, 2002 6.450 6.666 6.425 6.652 197,761 +0.20(+3.16%)
Nov 11, 2002 6.833 6.835 6.447 6.447 146,789 -0.33(-4.93%)
Nov 08, 2002 6.794 6.794 6.696 6.782 120,323 -0.01(-0.18%)
Nov 07, 2002 7.080 7.080 6.774 6.794 103,904 -0.31(-4.31%)
Nov 06, 2002 7.182 7.223 6.947 7.100 140,172 -0.08(-1.14%)
Nov 05, 2002 7.345 7.459 7.141 7.182 88,710 -0.19(-2.63%)
Nov 04, 2002 7.355 7.468 7.313 7.376 77,928 -0.03(-0.41%)
Nov 01, 2002 7.223 7.406 7.202 7.406 96,062 +0.20(+2.83%)
Oct 31, 2002 7.243 7.386 7.192 7.202 68,861 -0.04(-0.56%)
Oct 30, 2002 7.202 7.243 7.111 7.243 73,517 +0.02(+0.28%)
Oct 29, 2002 6.958 7.223 6.878 7.223 58,568 +0.23(+3.36%)
Oct 28, 2002 7.080 7.176 6.980 6.988 66,410 -0.04(-0.64%)
Oct 25, 2002 6.998 7.058 6.923 7.033 86,750 +0.03(+0.47%)
Oct 24, 2002 7.060 7.329 6.998 7.000 113,951 -0.01(-0.12%)
Oct 23, 2002 6.988 7.037 6.909 7.009 90,916 -0.08(-1.09%)
Oct 22, 2002 6.970 7.223 6.970 7.086 138,947 +0.12(+1.70%)
Oct 21, 2002 6.703 7.029 6.692 6.968 102,924 +0.21(+3.17%)
Oct 18, 2002 6.733 6.835 6.543 6.754 91,896 +0.14(+2.16%)
Oct 17, 2002 6.396 6.621 6.305 6.611 93,366 +0.26(+4.11%)
Oct 16, 2002 6.327 6.488 6.327 6.350 51,462 +0.02(+0.39%)
Oct 15, 2002 6.235 6.427 6.131 6.325 1,470,343 +0.14(+2.28%)
Oct 14, 2002 6.345 6.362 6.121 6.184 65,675 -0.18(-2.85%)
Oct 11, 2002 6.396 6.509 6.325 6.366 72,782 +0.02(+0.32%)
Oct 10, 2002 6.029 6.394 6.001 6.345 129,390 +0.31(+5.07%)
Oct 09, 2002 6.264 6.282 6.039 6.039 137,722 -0.31(-4.85%)
Oct 08, 2002 6.141 6.348 6.125 6.348 80,623 +0.23(+3.70%)
Oct 07, 2002 6.125 6.176 6.070 6.121 140,662 -0.01(-0.17%)
Oct 04, 2002 6.254 6.254 6.111 6.131 122,038 -0.10(-1.60%)
Oct 03, 2002 6.305 6.345 6.217 6.231 54,157 -0.09(-1.48%)
Oct 02, 2002 6.386 6.407 6.315 6.325 70,331 -0.08(-1.27%)
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.