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

Simpson Manufacturing Company (NY: SSD )

191.18 +1.58 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 9.861 9.987 9.815 9.863 77,976 -0.01(-0.08%)
Jan 29, 2004 9.971 9.971 9.827 9.871 96,781 -0.05(-0.52%)
Jan 28, 2004 9.801 10.01 9.799 9.923 241,452 +0.24(+2.49%)
Jan 27, 2004 9.963 9.963 9.662 9.682 135,142 -0.33(-3.25%)
Jan 26, 2004 10.01 10.01 9.851 10.01 62,682 +0.02(+0.18%)
Jan 23, 2004 9.861 9.989 9.841 9.989 108,064 +0.04(+0.38%)
Jan 22, 2004 9.891 10.03 9.891 9.951 150,437 +0.02(+0.20%)
Jan 21, 2004 10.20 10.20 9.899 9.931 182,781 -0.30(-2.92%)
Jan 20, 2004 9.971 10.23 9.919 10.23 104,553 +0.22(+2.21%)
Jan 16, 2004 10.12 10.12 9.937 10.01 125,865 -0.10(-0.95%)
Jan 15, 2004 10.12 10.12 9.963 10.10 77,725 -0.04(-0.35%)
Jan 14, 2004 10.10 10.15 10.05 10.14 107,061 +0.07(+0.69%)
Jan 13, 2004 9.981 10.12 9.981 10.07 117,341 -0.01(-0.06%)
Jan 12, 2004 10.08 10.12 9.981 10.08 76,723 +0.03(+0.34%)
Jan 09, 2004 10.29 10.29 10.04 10.04 47,137 -0.28(-2.69%)
Jan 08, 2004 10.18 10.35 10.18 10.32 141,411 +0.18(+1.77%)
Jan 07, 2004 10.05 10.14 10.03 10.14 71,457 +0.07(+0.73%)
Jan 06, 2004 10.36 10.36 10.07 10.07 69,953 -0.25(-2.42%)
Jan 05, 2004 10.01 10.32 10.01 10.32 69,451 +0.33(+3.36%)
Jan 02, 2004 10.17 10.33 9.981 9.981 80,484 -0.16(-1.59%)
Dec 31, 2003 10.48 10.48 10.14 10.14 94,274 -0.34(-3.22%)
Dec 30, 2003 10.31 10.48 10.29 10.48 117,341 +0.13(+1.25%)
Dec 29, 2003 10.12 10.36 10.09 10.35 79,481 +0.27(+2.63%)
Dec 26, 2003 10.11 10.11 10.01 10.08 23,568 +0.00(+0.04%)
Dec 24, 2003 10.30 10.30 10.06 10.08 36,355 -0.22(-2.13%)
Dec 23, 2003 10.04 10.30 10.03 10.30 151,189 +0.22(+2.14%)
Dec 22, 2003 10.32 10.32 10.04 10.08 84,746 -0.24(-2.28%)
Dec 19, 2003 10.32 10.33 10.05 10.32 77,475 -0.01(-0.10%)
Dec 18, 2003 10.11 10.37 10.06 10.33 105,807 +0.23(+2.23%)
Dec 17, 2003 10.31 10.31 9.985 10.10 70,454 -0.12(-1.13%)
Dec 16, 2003 9.951 10.29 9.756 10.22 172,000 +0.29(+2.91%)
Dec 15, 2003 10.25 10.26 9.931 9.931 88,256 -0.21(-2.06%)
Dec 12, 2003 10.22 10.25 10.06 10.14 144,169 -0.11(-1.03%)
Dec 11, 2003 9.841 10.25 9.841 10.25 127,370 +0.40(+4.11%)
Dec 10, 2003 9.935 9.947 9.722 9.841 104,553 -0.10(-1.00%)
Dec 09, 2003 10.03 10.17 9.875 9.941 116,087 -0.09(-0.90%)
Dec 08, 2003 9.770 10.03 9.770 10.03 146,175 +0.23(+2.34%)
Dec 05, 2003 9.961 10.11 9.941 9.801 46,635 -0.24(-2.36%)
Dec 04, 2003 9.712 10.04 9.672 10.04 90,763 +0.35(+3.58%)
Dec 03, 2003 10.05 10.17 9.692 9.692 83,492 -0.33(-3.25%)
Dec 02, 2003 10.07 10.21 10.07 10.02 96,029 -0.10(-0.99%)
Dec 01, 2003 9.851 10.13 9.851 10.12 113,329 +0.31(+3.11%)
Nov 28, 2003 9.821 9.887 9.720 9.811 35,352 +0.01(+0.10%)
Nov 26, 2003 10.00 10.06 9.716 9.801 86,000 -0.26(-2.60%)
Nov 25, 2003 9.638 10.02 9.638 10.06 145,422 +0.38(+3.91%)
Nov 24, 2003 9.536 9.684 9.502 9.684 127,370 +0.15(+1.55%)
Nov 21, 2003 9.442 9.536 9.351 9.536 120,600 +0.09(+0.99%)
Nov 20, 2003 9.261 9.444 9.231 9.442 81,988 +0.15(+1.61%)
Nov 19, 2003 9.227 9.393 9.199 9.293 48,892 +0.09(+0.93%)
Nov 18, 2003 9.343 9.417 9.187 9.207 60,927 -0.15(-1.56%)
Nov 17, 2003 9.403 9.403 9.287 9.353 116,087 -0.17(-1.78%)
Nov 14, 2003 9.532 9.616 9.492 9.522 120,349 -0.03(-0.31%)
Nov 13, 2003 9.293 9.632 9.293 9.552 103,300 +0.22(+2.35%)
Nov 12, 2003 9.209 9.333 9.207 9.333 99,288 +0.13(+1.36%)
Nov 11, 2003 9.315 9.315 9.163 9.207 40,618 -0.11(-1.20%)
Nov 10, 2003 9.508 9.508 9.281 9.319 85,749 -0.22(-2.34%)
Nov 07, 2003 9.552 9.642 9.514 9.542 90,513 +0.06(+0.63%)
Nov 06, 2003 9.409 9.478 9.369 9.482 91,766 +0.07(+0.74%)
Nov 05, 2003 9.171 9.403 9.103 9.413 67,195 +0.07(+0.77%)
Nov 04, 2003 9.171 9.516 9.165 9.341 180,900 +0.23(+2.49%)
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.