Indicators

Simpson Manufacturing Company (NY: SSD )

168.19 -0.34 (-0.20%)

Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.