Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.79	20.20	16.15	16.84	357,272	+0.43(+2.61%)
May 28, 2009	16.38	16.56	15.15	16.41	389,151	+0.11(+0.69%)
May 27, 2009	17.03	17.81	16.16	16.30	393,791	-0.81(-4.72%)
May 26, 2009	16.03	17.40	15.97	17.11	468,172	+1.03(+6.44%)
May 22, 2009	16.28	16.52	15.83	16.07	609,279	-0.16(-1.00%)
May 21, 2009	15.77	16.53	15.59	16.23	555,510	+0.27(+1.67%)
May 20, 2009	16.79	17.15	15.92	15.97	725,273	-0.65(-3.89%)
May 19, 2009	17.07	17.16	16.48	16.61	371,166	-0.38(-2.24%)
May 18, 2009	16.00	17.25	15.89	16.99	481,373	+1.22(+7.74%)
May 15, 2009	16.10	16.63	15.55	15.77	509,694	-0.45(-2.79%)
May 14, 2009	16.09	16.79	15.85	16.22	378,148	+0.17(+1.06%)
May 13, 2009	17.24	17.37	16.01	16.06	588,539	-1.53(-8.69%)
May 12, 2009	18.08	18.08	16.76	17.58	508,056	-0.44(-2.42%)
May 11, 2009	18.22	18.45	17.61	18.02	500,257	-0.55(-2.96%)
May 08, 2009	17.61	18.77	17.26	18.57	521,372	+1.24(+7.13%)
May 07, 2009	18.77	19.03	17.07	17.33	669,897	-1.50(-7.98%)
May 06, 2009	18.78	18.98	17.91	18.83	1,101,616	+0.46(+2.51%)
May 05, 2009	17.87	18.76	17.71	18.37	740,519	+0.22(+1.20%)
May 04, 2009	16.43	18.20	16.14	18.16	1,188,200	+1.41(+8.39%)

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.