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: 6:30 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 (%)
Apr 29, 2022 103.79 104.27 101.03 101.69 209,011 -2.61(-2.50%)
Apr 28, 2022 102.01 105.64 100.71 104.30 270,022 +2.73(+2.68%)
Apr 27, 2022 103.50 103.69 100.25 101.58 247,669 -1.77(-1.71%)
Apr 26, 2022 104.92 108.60 102.62 103.34 291,517 -1.83(-1.74%)
Apr 25, 2022 103.00 105.21 100.84 105.17 214,049 +2.40(+2.34%)
Apr 22, 2022 106.20 106.20 102.70 102.77 158,516 -4.69(-4.36%)
Apr 21, 2022 109.80 109.80 106.48 107.46 175,579 -0.46(-0.43%)
Apr 20, 2022 107.92 108.72 107.41 107.92 144,545 +1.13(+1.06%)
Apr 19, 2022 103.51 106.91 103.51 106.79 164,319 +3.97(+3.86%)
Apr 18, 2022 102.49 103.89 102.03 102.82 154,342 -0.43(-0.42%)
Apr 14, 2022 105.18 105.56 102.54 103.25 216,181 -1.72(-1.63%)
Apr 13, 2022 103.14 105.00 102.82 104.97 193,754 +2.45(+2.39%)
Apr 12, 2022 102.24 104.15 101.63 102.52 303,075 +1.41(+1.40%)
Apr 11, 2022 100.71 102.06 100.46 101.10 155,665 +0.46(+0.46%)
Apr 08, 2022 102.52 103.94 100.46 100.64 218,702 -1.53(-1.50%)
Apr 07, 2022 102.42 102.84 100.93 102.17 377,252 -0.75(-0.72%)
Apr 06, 2022 103.35 104.21 102.55 102.92 209,510 -1.86(-1.78%)
Apr 05, 2022 106.90 108.43 104.32 104.78 176,639 -2.61(-2.43%)
Apr 04, 2022 108.83 108.83 106.95 107.39 156,825 -1.04(-0.96%)
Apr 01, 2022 107.43 109.01 107.39 108.43 273,824 +1.72(+1.61%)
Mar 31, 2022 109.54 111.09 106.67 106.71 387,509 -2.97(-2.70%)
Mar 30, 2022 112.28 112.33 109.18 109.67 279,538 -2.86(-2.54%)
Mar 29, 2022 112.27 114.18 111.79 112.53 216,817 +2.02(+1.82%)
Mar 28, 2022 109.67 110.52 108.58 110.52 111,529 +0.65(+0.59%)
Mar 25, 2022 110.62 110.62 108.56 109.87 156,752 -0.60(-0.54%)
Mar 24, 2022 110.67 112.02 110.05 110.47 170,258 -0.60(-0.54%)
Mar 23, 2022 115.00 115.00 110.75 111.06 220,805 -4.20(-3.64%)
Mar 22, 2022 117.19 118.08 113.78 115.26 251,498 -1.66(-1.42%)
Mar 21, 2022 116.72 117.31 115.44 116.93 132,865 -0.09(-0.08%)
Mar 18, 2022 117.02 117.43 115.34 117.02 331,580 +0.01(+0.01%)
Mar 17, 2022 115.35 117.17 115.31 117.00 93,170 +1.16(+1.00%)
Mar 16, 2022 115.37 117.43 113.02 115.85 210,154 +1.10(+0.96%)
Mar 15, 2022 114.58 116.18 112.92 114.75 161,734 +1.15(+1.01%)
Mar 14, 2022 113.01 113.81 112.20 113.61 157,574 +0.53(+0.47%)
Mar 11, 2022 115.61 116.27 112.79 113.08 113,598 -1.72(-1.50%)
Mar 10, 2022 113.36 114.94 112.36 114.80 128,534 -0.94(-0.81%)
Mar 09, 2022 115.41 116.81 114.28 115.74 130,458 +2.82(+2.50%)
Mar 08, 2022 111.98 115.84 110.92 112.92 192,166 +0.93(+0.83%)
Mar 07, 2022 115.88 116.45 111.92 112.00 204,240 -2.92(-2.54%)
Mar 04, 2022 114.75 115.46 113.59 114.91 109,358 -1.03(-0.89%)
Mar 03, 2022 118.26 118.77 115.20 115.94 124,685 -1.27(-1.09%)
Mar 02, 2022 115.68 118.09 115.68 117.21 366,462 +2.92(+2.55%)
Mar 01, 2022 115.95 116.92 113.25 114.29 302,372 -1.68(-1.45%)
Feb 28, 2022 114.65 116.75 114.65 115.98 170,586 -0.18(-0.15%)
Feb 25, 2022 113.23 116.35 113.62 116.15 125,641 +3.16(+2.80%)
Feb 24, 2022 108.13 113.36 107.56 112.99 180,999 +2.60(+2.36%)
Feb 23, 2022 114.08 114.08 110.35 110.39 183,573 -2.09(-1.86%)
Feb 22, 2022 114.01 114.62 112.01 112.48 200,998 -1.96(-1.71%)
Feb 18, 2022 114.44 0 +0.23(+0.21%)
Feb 17, 2022 115.56 116.53 114.15 114.21 166,005 -2.35(-2.02%)
Feb 16, 2022 115.87 117.02 114.17 116.56 174,775 +0.61(+0.52%)
Feb 15, 2022 115.90 116.54 114.48 115.95 216,090 +1.09(+0.95%)
Feb 14, 2022 114.23 115.73 113.79 114.86 157,267 +1.24(+1.09%)
Feb 11, 2022 115.05 115.70 111.56 113.62 215,628 -0.69(-0.60%)
Feb 10, 2022 116.80 117.52 113.29 114.30 223,559 -4.89(-4.10%)
Feb 09, 2022 119.65 121.82 118.18 119.20 297,107 +0.94(+0.79%)
Feb 08, 2022 114.42 120.01 114.42 118.26 511,641 +11.10(+10.36%)
Feb 07, 2022 106.54 107.74 105.51 107.16 283,305 +0.52(+0.49%)
Feb 04, 2022 106.83 108.01 104.88 106.64 212,209 -1.01(-0.94%)
Feb 03, 2022 107.77 107.46 107.65 202,451 -1.81(-1.65%)
Feb 02, 2022 110.48 111.72 108.85 109.46 167,964 -1.49(-1.34%)
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.