Skip to main content

Simpson Manufacturing Company (NY: SSD )

169.06 +0.38 (+0.23%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.40 30.88 30.16 30.21 181,187 -0.29(-0.96%)
May 28, 2015 30.34 30.67 30.15 30.50 172,282 +0.10(+0.32%)
May 27, 2015 30.01 30.43 29.80 30.40 171,810 +0.45(+1.52%)
May 26, 2015 29.94 30.14 29.51 29.95 157,584 -0.16(-0.53%)
May 22, 2015 30.45 30.11 30.11 30.11 135,422 -0.35(-1.14%)
May 21, 2015 30.40 30.67 30.27 30.46 127,286 +0.00(+0.00%)
May 20, 2015 30.62 30.64 30.26 30.46 131,578 -0.10(-0.32%)
May 19, 2015 30.29 30.77 30.11 30.55 270,489 +0.37(+1.21%)
May 18, 2015 29.92 30.37 29.84 30.19 147,725 +0.27(+0.89%)
May 15, 2015 30.23 30.23 29.90 29.92 117,169 -0.30(-1.00%)
May 14, 2015 30.03 30.32 29.91 30.23 80,373 +0.36(+1.19%)
May 13, 2015 29.82 30.06 29.81 29.87 131,368 +0.09(+0.30%)
May 12, 2015 29.91 29.97 29.53 29.78 152,526 -0.24(-0.80%)
May 11, 2015 30.17 30.42 30.00 30.02 130,847 -0.14(-0.47%)
May 08, 2015 30.32 30.57 30.10 30.16 130,132 +0.14(+0.47%)
May 07, 2015 29.90 30.19 29.83 30.02 133,384 +0.05(+0.18%)
May 06, 2015 29.85 30.03 29.46 29.97 311,229 +0.14(+0.48%)
May 05, 2015 29.29 29.86 29.27 29.82 373,265 +0.53(+1.82%)
May 04, 2015 29.58 29.88 29.29 29.29 262,229 -0.29(-0.96%)
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.