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

Simpson Manufacturing Company (NY: SSD )

176.63 +1.07 (+0.61%)
Streaming Delayed Price Updated: 3:17 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 (%)
Apr 30, 2004 10.75 10.89 10.64 10.64 287,207 -0.09(-0.86%)
Apr 29, 2004 10.68 10.94 10.58 10.73 199,231 +0.03(+0.32%)
Apr 28, 2004 10.69 10.75 10.66 10.70 151,935 -0.00(-0.02%)
Apr 27, 2004 10.64 10.71 10.59 10.70 151,200 +0.11(+1.04%)
Apr 26, 2004 10.47 10.66 10.47 10.59 145,073 +0.14(+1.39%)
Apr 23, 2004 10.67 10.80 10.35 10.45 166,148 -0.11(-1.06%)
Apr 22, 2004 10.15 10.56 10.15 10.56 96,797 +0.41(+4.02%)
Apr 21, 2004 10.05 10.15 9.914 10.15 76,212 +0.10(+1.02%)
Apr 20, 2004 10.04 10.13 9.996 10.05 87,485 -0.03(-0.26%)
Apr 19, 2004 10.07 10.11 9.902 10.08 59,058 -0.01(-0.14%)
Apr 16, 2004 9.998 10.14 9.834 10.09 99,003 +0.13(+1.31%)
Apr 15, 2004 9.753 10.01 9.745 9.959 61,999 +0.23(+2.33%)
Apr 14, 2004 9.834 9.836 9.610 9.732 87,975 -0.12(-1.24%)
Apr 13, 2004 10.06 10.06 9.855 9.855 70,576 -0.18(-1.83%)
Apr 12, 2004 9.987 10.05 9.936 10.04 73,272 +0.12(+1.23%)
Apr 08, 2004 10.19 10.19 9.916 9.916 74,007 -0.22(-2.15%)
Apr 07, 2004 10.12 10.22 10.01 10.13 49,501 +0.00(+0.04%)
Apr 06, 2004 10.31 10.31 10.10 10.13 108,560 -0.20(-1.97%)
Apr 05, 2004 10.26 10.33 10.15 10.33 109,050 +0.06(+0.60%)
Apr 02, 2004 10.12 10.28 10.12 10.27 86,260 +0.21(+2.05%)
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.