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 (%)
Oct 31, 2002
7.243
7.386
7.192
7.202
68,861
-0.04(-0.56%)
Oct 30, 2002
7.202
7.243
7.111
7.243
73,517
+0.02(+0.28%)
Oct 29, 2002
6.958
7.223
6.878
7.223
58,568
+0.23(+3.36%)
Oct 28, 2002
7.080
7.176
6.980
6.988
66,410
-0.04(-0.64%)
Oct 25, 2002
6.998
7.058
6.923
7.033
86,750
+0.03(+0.47%)
Oct 24, 2002
7.060
7.329
6.998
7.000
113,951
-0.01(-0.12%)
Oct 23, 2002
6.988
7.037
6.909
7.009
90,916
-0.08(-1.09%)
Oct 22, 2002
6.970
7.223
6.970
7.086
138,947
+0.12(+1.70%)
Oct 21, 2002
6.703
7.029
6.692
6.968
102,924
+0.21(+3.17%)
Oct 18, 2002
6.733
6.835
6.543
6.754
91,896
+0.14(+2.16%)
Oct 17, 2002
6.396
6.621
6.305
6.611
93,366
+0.26(+4.11%)
Oct 16, 2002
6.327
6.488
6.327
6.350
51,462
+0.02(+0.39%)
Oct 15, 2002
6.235
6.427
6.131
6.325
1,470,343
+0.14(+2.28%)
Oct 14, 2002
6.345
6.362
6.121
6.184
65,675
-0.18(-2.85%)
Oct 11, 2002
6.396
6.509
6.325
6.366
72,782
+0.02(+0.32%)
Oct 10, 2002
6.029
6.394
6.001
6.345
129,390
+0.31(+5.07%)
Oct 09, 2002
6.264
6.282
6.039
6.039
137,722
-0.31(-4.85%)
Oct 08, 2002
6.141
6.348
6.125
6.348
80,623
+0.23(+3.70%)
Oct 07, 2002
6.125
6.176
6.070
6.121
140,662
-0.01(-0.17%)
Oct 04, 2002
6.254
6.254
6.111
6.131
122,038
-0.10(-1.60%)
Oct 03, 2002
6.305
6.345
6.217
6.231
54,157
-0.09(-1.48%)
Oct 02, 2002
6.386
6.407
6.315
6.325
70,331
-0.08(-1.27%)
Oct 01, 2002
6.427
6.427
6.131
6.407
146,054
+0.00(+0.03%)
Sep 30, 2002
6.284
6.447
6.227
6.405
8,086,890
+0.08(+1.23%)
Sep 27, 2002
6.549
6.601
6.327
6.327
66,165
-0.22(-3.40%)
Sep 26, 2002
6.427
6.584
6.417
6.549
144,093
+0.25(+3.95%)
Sep 25, 2002
6.172
6.325
6.152
6.301
74,742
+0.15(+2.49%)
Sep 24, 2002
6.221
6.248
6.143
6.148
93,366
-0.08(-1.21%)
Sep 23, 2002
6.407
6.407
6.154
6.223
106,109
-0.20(-3.17%)
Sep 20, 2002
6.325
6.447
6.325
6.427
133,311
+0.15(+2.44%)
Sep 19, 2002
6.594
6.641
6.274
6.274
56,608
-0.32(-4.83%)
Sep 18, 2002
6.794
6.815
6.549
6.592
73,762
-0.22(-3.26%)
Sep 17, 2002
6.856
6.868
6.815
6.815
56,118
-0.02(-0.33%)
Sep 16, 2002
6.794
6.917
6.784
6.837
76,702
-0.01(-0.12%)
Sep 13, 2002
6.590
6.856
6.568
6.845
61,019
+0.23(+3.52%)
Sep 12, 2002
6.754
6.774
6.613
6.613
23,035
-0.16(-2.38%)
Sep 11, 2002
6.682
6.815
6.682
6.774
138,947
+0.12(+1.78%)
Sep 10, 2002
6.427
6.672
6.427
6.656
78,908
+0.23(+3.56%)
Sep 09, 2002
6.323
6.529
6.213
6.427
59,303
+0.11(+1.68%)
Sep 06, 2002
5.988
6.325
5.988
6.321
73,517
+0.38(+6.46%)
Sep 05, 2002
6.317
6.325
5.937
5.937
69,596
-0.38(-6.01%)
Sep 04, 2002
6.070
6.325
6.035
6.317
34,798
+0.22(+3.68%)
Sep 03, 2002
6.266
6.323
6.052
6.092
49,991
-0.17(-2.74%)
Aug 30, 2002
6.325
6.335
6.248
6.264
45,825
-0.04(-0.65%)
Aug 29, 2002
6.264
6.325
6.241
6.305
52,442
+0.04(+0.65%)
Aug 28, 2002
6.468
6.496
6.264
6.264
131,105
-0.21(-3.19%)
Aug 27, 2002
6.325
6.529
6.284
6.470
87,485
+0.00(+0.03%)
Aug 26, 2002
6.407
6.468
6.223
6.468
44,110
+0.03(+0.48%)
Aug 23, 2002
6.488
6.523
6.356
6.437
32,347
-0.05(-0.79%)
Aug 22, 2002
6.529
6.529
6.333
6.488
49,011
-0.04(-0.63%)
Aug 21, 2002
6.488
6.529
6.392
6.529
38,473
+0.05(+0.79%)
Aug 20, 2002
6.437
6.498
6.417
6.478
66,165
+0.41(+6.70%)
Aug 15, 2002
6.008
6.080
5.954
6.071
61,264
+0.06(+1.05%)
Aug 14, 2002
5.918
6.008
5.753
6.008
88,220
+0.09(+1.53%)
Aug 13, 2002
6.058
6.058
5.917
5.917
62,244
-0.14(-2.27%)
Aug 12, 2002
6.141
6.152
5.937
6.055
74,987
+0.05(+0.90%)
Aug 07, 2002
5.976
6.009
5.866
6.001
117,137
+0.05(+0.84%)
Aug 06, 2002
5.830
5.968
5.830
5.951
223,492
+0.15(+2.51%)
Aug 05, 2002
5.866
5.909
5.805
5.805
59,303
-0.07(-1.11%)
Aug 02, 2002
5.994
5.994
5.866
5.870
78,418
-0.13(-2.23%)
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
.