Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simpson Manufacturing Company
(NY:
SSD
)
165.92
-1.77 (-1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003
6.851
7.070
6.835
7.049
120,323
+0.20(+2.92%)
Jan 30, 2003
6.927
7.004
6.805
6.849
152,425
-0.08(-1.12%)
Jan 29, 2003
6.713
6.927
6.682
6.927
124,979
+0.21(+3.19%)
Jan 28, 2003
6.811
6.811
6.692
6.713
105,129
-0.10(-1.44%)
Jan 27, 2003
6.754
6.919
6.713
6.811
165,658
+0.03(+0.48%)
Jan 24, 2003
6.580
6.886
6.580
6.778
186,488
+0.20(+3.01%)
Jan 23, 2003
6.545
6.601
6.545
6.580
96,552
+0.03(+0.47%)
Jan 22, 2003
6.549
6.586
6.519
6.549
73,517
-0.01(-0.16%)
Jan 21, 2003
6.572
6.584
6.560
6.560
123,508
-0.02(-0.34%)
Jan 17, 2003
6.735
6.754
6.570
6.582
224,472
-0.16(-2.39%)
Jan 16, 2003
6.703
6.823
6.672
6.743
65,430
+0.09(+1.38%)
Jan 15, 2003
6.631
6.688
6.549
6.652
83,319
+0.04(+0.62%)
Jan 14, 2003
6.539
6.615
6.521
6.611
685,425
+0.08(+1.25%)
Jan 13, 2003
6.570
6.570
6.505
6.529
84,299
+0.01(+0.09%)
Jan 10, 2003
6.450
6.570
6.450
6.523
210,749
+0.08(+1.17%)
Jan 09, 2003
6.427
6.488
6.382
6.447
166,393
+0.04(+0.64%)
Jan 08, 2003
6.472
6.488
6.407
6.407
165,168
-0.07(-1.01%)
Jan 07, 2003
6.629
6.629
6.456
6.472
367,830
-0.16(-2.40%)
Jan 06, 2003
6.601
6.698
6.598
6.631
107,825
+0.00(+0.03%)
Jan 03, 2003
6.680
6.715
6.570
6.629
91,896
-0.10(-1.52%)
Jan 02, 2003
6.733
6.743
6.645
6.731
63,469
+0.02(+0.27%)
Dec 31, 2002
6.937
6.937
6.713
6.713
95,572
-0.13(-1.94%)
Dec 30, 2002
6.662
6.845
6.590
6.845
86,750
+0.19(+2.91%)
Dec 27, 2002
6.898
6.898
6.652
6.652
44,600
-0.25(-3.58%)
Dec 26, 2002
6.896
6.900
6.784
6.898
33,082
+0.03(+0.45%)
Dec 24, 2002
6.794
6.868
6.784
6.868
32,592
+0.07(+1.08%)
Dec 23, 2002
6.641
6.794
6.641
6.794
76,457
+0.03(+0.45%)
Dec 20, 2002
6.733
6.807
6.692
6.764
108,070
+0.07(+1.07%)
Dec 19, 2002
6.723
6.825
6.692
6.692
74,497
+0.00(+0.00%)
Dec 18, 2002
6.849
6.849
6.672
6.692
32,102
-0.14(-2.09%)
Dec 17, 2002
6.784
6.835
6.754
6.835
43,375
+0.03(+0.48%)
Dec 16, 2002
6.751
6.802
6.711
6.802
71,066
+0.07(+1.03%)
Dec 13, 2002
6.896
6.902
6.733
6.733
52,687
-0.17(-2.51%)
Dec 12, 2002
6.864
6.917
6.825
6.907
83,074
+0.06(+0.89%)
Dec 11, 2002
7.039
7.039
6.839
6.845
105,374
-0.23(-3.26%)
Dec 10, 2002
6.907
7.076
6.896
7.076
125,714
+0.19(+2.76%)
Dec 09, 2002
6.907
6.974
6.876
6.886
71,311
-0.04(-0.59%)
Dec 06, 2002
6.845
6.927
6.802
6.927
53,667
+0.06(+0.80%)
Dec 05, 2002
6.907
6.925
6.723
6.872
55,873
-0.01(-0.21%)
Dec 04, 2002
6.958
6.976
6.784
6.886
55,873
-0.09(-1.32%)
Dec 03, 2002
7.039
7.100
6.968
6.978
50,481
-0.11(-1.58%)
Dec 02, 2002
6.937
7.090
6.937
7.090
57,098
+0.18(+2.66%)
Nov 29, 2002
7.039
7.039
6.886
6.907
46,805
-0.08(-1.17%)
Nov 27, 2002
6.754
6.988
6.754
6.988
46,070
+0.26(+3.79%)
Nov 26, 2002
6.876
6.876
6.662
6.733
77,193
-0.13(-1.96%)
Nov 25, 2002
6.815
6.868
6.754
6.868
86,995
+0.02(+0.24%)
Nov 22, 2002
6.845
6.860
6.805
6.851
132,821
-0.00(-0.06%)
Nov 21, 2002
6.858
6.905
6.764
6.856
91,406
+0.05(+0.72%)
Nov 20, 2002
6.794
6.815
6.733
6.807
47,050
+0.05(+0.79%)
Nov 19, 2002
6.794
6.825
6.713
6.754
70,576
-0.06(-0.81%)
Nov 18, 2002
6.794
6.831
6.658
6.809
92,876
-0.02(-0.36%)
Nov 15, 2002
6.794
6.856
6.743
6.833
109,540
+0.04(+0.57%)
Nov 14, 2002
6.919
7.100
6.743
6.794
206,093
-0.08(-1.19%)
Nov 13, 2002
6.601
6.925
6.601
6.876
68,861
+0.22(+3.37%)
Nov 12, 2002
6.450
6.666
6.425
6.652
197,761
+0.20(+3.16%)
Nov 11, 2002
6.833
6.835
6.447
6.447
146,789
-0.33(-4.93%)
Nov 08, 2002
6.794
6.794
6.696
6.782
120,323
-0.01(-0.18%)
Nov 07, 2002
7.080
7.080
6.774
6.794
103,904
-0.31(-4.31%)
Nov 06, 2002
7.182
7.223
6.947
7.100
140,172
-0.08(-1.14%)
Nov 05, 2002
7.345
7.459
7.141
7.182
88,710
-0.19(-2.63%)
Nov 04, 2002
7.355
7.468
7.313
7.376
77,928
-0.03(-0.41%)
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
.