Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simpson Manufacturing Company
(NY:
SSD
)
168.35
-1.21 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.223
7.264
7.182
7.264
106,844
+0.06(+0.85%)
May 29, 2003
7.080
7.213
7.080
7.202
138,457
+0.09(+1.29%)
May 28, 2003
7.092
7.141
7.070
7.111
55,628
+0.02(+0.26%)
May 27, 2003
6.937
7.162
6.933
7.092
63,224
+0.16(+2.24%)
May 23, 2003
6.947
6.978
6.931
6.937
77,928
+0.00(+0.00%)
May 22, 2003
6.956
6.978
6.931
6.937
48,031
+0.00(+0.00%)
May 21, 2003
6.941
7.009
6.937
6.937
76,702
-0.00(-0.06%)
May 20, 2003
6.978
6.984
6.907
6.941
85,770
-0.02(-0.23%)
May 19, 2003
7.029
7.151
6.958
6.958
78,663
-0.08(-1.16%)
May 16, 2003
7.131
7.172
7.039
7.039
248,978
-0.12(-1.71%)
May 15, 2003
7.100
7.239
7.070
7.162
176,686
+0.06(+0.86%)
May 14, 2003
7.233
7.284
7.080
7.100
157,326
-0.10(-1.42%)
May 13, 2003
7.366
7.372
7.202
7.202
76,702
-0.19(-2.62%)
May 12, 2003
7.294
7.447
7.284
7.396
85,524
+0.12(+1.63%)
May 09, 2003
7.141
7.294
7.100
7.278
58,323
+0.12(+1.74%)
May 08, 2003
7.141
7.192
7.111
7.153
72,782
+0.01(+0.11%)
May 07, 2003
7.121
7.219
7.119
7.145
97,532
+0.02(+0.34%)
May 06, 2003
7.141
7.188
7.039
7.121
164,188
-0.02(-0.29%)
May 05, 2003
7.202
7.223
7.131
7.141
129,145
-0.06(-0.85%)
May 02, 2003
7.121
7.223
7.111
7.202
65,185
+0.07(+1.00%)
May 01, 2003
7.155
7.219
7.055
7.131
87,975
-0.03(-0.48%)
Apr 30, 2003
7.100
7.231
7.055
7.166
102,433
+0.04(+0.52%)
Apr 29, 2003
7.162
7.192
6.964
7.129
195,065
-0.03(-0.46%)
Apr 28, 2003
7.164
7.264
7.141
7.162
166,638
-0.00(-0.03%)
Apr 25, 2003
7.172
7.200
7.141
7.164
209,769
-0.02(-0.23%)
Apr 24, 2003
7.141
7.188
7.131
7.180
89,200
+0.01(+0.11%)
Apr 23, 2003
7.264
7.266
7.147
7.172
214,915
-0.14(-1.95%)
Apr 22, 2003
7.121
7.331
7.100
7.315
88,220
+0.17(+2.37%)
Apr 21, 2003
7.111
7.145
6.958
7.145
122,528
-0.02(-0.23%)
Apr 17, 2003
7.223
7.294
7.162
7.162
171,295
-0.04(-0.57%)
Apr 16, 2003
7.315
7.345
7.182
7.202
199,476
-0.11(-1.53%)
Apr 15, 2003
7.282
7.315
7.223
7.315
95,082
+0.03(+0.45%)
Apr 14, 2003
7.151
7.304
7.151
7.282
234,764
+0.16(+2.26%)
Apr 11, 2003
6.968
7.243
6.939
7.121
195,555
+0.16(+2.35%)
Apr 10, 2003
6.937
6.996
6.917
6.958
78,908
-0.01(-0.15%)
Apr 09, 2003
6.886
7.009
6.856
6.968
113,706
+0.07(+1.04%)
Apr 08, 2003
6.845
6.917
6.815
6.896
89,445
+0.02(+0.36%)
Apr 07, 2003
6.856
7.092
6.835
6.872
131,350
+0.12(+1.84%)
Apr 04, 2003
6.774
6.886
6.519
6.747
257,065
-0.01(-0.15%)
Apr 03, 2003
6.968
6.978
6.754
6.758
173,500
-0.19(-2.73%)
Apr 02, 2003
6.925
7.141
6.925
6.947
232,069
+0.07(+1.07%)
Apr 01, 2003
6.794
6.876
6.633
6.874
212,709
-0.02(-0.33%)
Mar 31, 2003
6.498
6.896
6.468
6.896
223,247
+0.35(+5.30%)
Mar 28, 2003
6.568
6.576
6.498
6.549
77,193
-0.02(-0.28%)
Mar 27, 2003
6.641
6.641
6.539
6.568
72,782
-0.09(-1.32%)
Mar 26, 2003
6.807
6.807
6.656
6.656
86,015
-0.15(-2.22%)
Mar 25, 2003
6.682
6.845
6.662
6.807
92,876
+0.13(+2.02%)
Mar 24, 2003
6.703
6.713
6.586
6.672
53,912
-0.07(-1.06%)
Mar 21, 2003
6.713
6.760
6.611
6.743
112,481
+0.06(+0.92%)
Mar 20, 2003
6.662
6.723
6.594
6.682
78,418
+0.00(+0.00%)
Mar 19, 2003
6.837
6.837
6.570
6.682
184,773
-0.16(-2.27%)
Mar 18, 2003
6.764
6.876
6.743
6.837
85,524
+0.07(+1.09%)
Mar 17, 2003
6.590
6.764
6.580
6.764
119,342
+0.15(+2.22%)
Mar 14, 2003
6.560
6.629
6.503
6.617
112,971
+0.04(+0.68%)
Mar 13, 2003
6.366
6.590
6.329
6.572
77,928
+0.23(+3.64%)
Mar 12, 2003
6.284
6.366
6.223
6.341
104,639
+0.05(+0.75%)
Mar 11, 2003
6.303
6.343
6.264
6.294
103,414
+0.00(+0.00%)
Mar 10, 2003
6.325
6.529
6.223
6.294
656,753
-0.08(-1.28%)
Mar 07, 2003
6.447
6.450
6.309
6.376
149,975
-0.09(-1.36%)
Mar 06, 2003
6.590
6.672
6.458
6.464
117,137
-0.14(-2.07%)
Mar 05, 2003
6.723
6.723
6.560
6.601
150,220
-0.14(-2.03%)
Mar 04, 2003
6.758
6.823
6.713
6.737
89,445
-0.02(-0.24%)
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
.