Simpson Manufacturing Company (NY: SSD )

202.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.87 27.87 27.22 27.31 200,170 -0.27(-0.98%)
Mar 29, 2012 27.54 27.70 27.14 27.59 199,120 -0.23(-0.82%)
Mar 28, 2012 27.69 28.06 27.30 27.81 235,466 +0.15(+0.55%)
Mar 27, 2012 27.80 28.24 27.65 27.66 206,896 -0.16(-0.58%)
Mar 26, 2012 27.29 27.96 26.93 27.82 459,500 +0.92(+3.43%)
Mar 23, 2012 26.67 27.08 26.03 26.90 218,688 +0.14(+0.51%)
Mar 22, 2012 26.76 26.83 26.42 26.76 177,257 -0.33(-1.22%)
Mar 21, 2012 27.17 27.34 26.93 27.09 139,435 +0.03(+0.13%)
Mar 20, 2012 27.15 27.26 26.74 27.06 238,649 -0.36(-1.30%)
Mar 19, 2012 27.26 27.83 27.02 27.42 228,155 +0.18(+0.65%)
Mar 16, 2012 27.83 27.83 26.97 27.24 883,804 -0.52(-1.86%)
Mar 15, 2012 27.48 27.80 26.99 27.76 273,010 +0.30(+1.08%)
Mar 14, 2012 27.53 27.67 27.10 27.46 359,575 -0.14(-0.49%)
Mar 13, 2012 27.12 27.67 26.98 27.59 404,321 +0.66(+2.45%)
Mar 12, 2012 26.43 27.04 26.31 26.93 344,401 +0.50(+1.89%)
Mar 09, 2012 25.96 27.01 25.93 26.43 289,418 +0.48(+1.86%)
Mar 08, 2012 25.09 25.99 25.09 25.95 401,224 +1.12(+4.50%)
Mar 07, 2012 24.46 24.99 24.43 24.83 407,532 +0.53(+2.20%)
Mar 06, 2012 24.90 25.03 24.21 24.30 301,587 -0.96(-3.79%)
Mar 05, 2012 25.01 25.32 24.85 25.26 170,933 +0.23(+0.91%)
Mar 02, 2012 25.64 25.64 24.77 25.03 271,141 -0.62(-2.41%)
Mar 01, 2012 25.46 25.91 25.40 25.65 380,640 +0.39(+1.54%)
Feb 29, 2012 25.88 26.18 25.26 25.26 395,313 -0.52(-2.00%)
Feb 28, 2012 26.14 26.33 25.62 25.77 289,164 -0.41(-1.55%)
Feb 27, 2012 26.01 26.37 25.38 26.18 391,493 -0.03(-0.10%)
Feb 24, 2012 27.12 27.12 26.15 26.21 145,185 -0.91(-3.37%)
Feb 23, 2012 26.62 27.17 26.37 27.12 121,417 +0.54(+2.04%)
Feb 22, 2012 26.78 26.92 26.33 26.58 247,159 -0.37(-1.38%)
Feb 21, 2012 27.49 27.77 26.77 26.95 210,134 -0.45(-1.64%)
Feb 17, 2012 27.46 27.62 27.27 27.40 150,911 +0.08(+0.28%)
Feb 16, 2012 26.48 27.54 26.48 27.32 263,448 +0.85(+3.20%)
Feb 15, 2012 27.39 27.39 26.39 26.48 206,722 -0.76(-2.80%)
Feb 14, 2012 27.49 27.64 26.95 27.24 276,053 -0.47(-1.68%)
Feb 13, 2012 27.20 27.76 27.14 27.70 163,333 +0.83(+3.09%)
Feb 10, 2012 27.02 27.13 26.67 26.87 219,576 -0.43(-1.58%)
Feb 09, 2012 27.59 27.80 27.04 27.31 177,935 -0.29(-1.04%)
Feb 08, 2012 27.66 27.87 27.35 27.59 191,334 +0.04(+0.15%)
Feb 07, 2012 28.53 28.67 27.49 27.55 487,024 -1.18(-4.10%)
Feb 06, 2012 28.43 28.91 28.25 28.73 157,040 +0.04(+0.15%)
Feb 03, 2012 28.82 29.69 28.40 28.69 423,797 -0.17(-0.59%)
Feb 02, 2012 28.50 29.08 28.32 28.86 325,340 +0.49(+1.73%)
Feb 01, 2012 27.57 28.44 27.56 28.37 253,447 +0.94(+3.43%)
Jan 31, 2012 27.92 27.98 27.33 27.42 228,255 -0.35(-1.25%)
Jan 30, 2012 27.81 27.98 27.56 27.77 116,307 -0.37(-1.32%)
Jan 27, 2012 27.93 28.17 27.82 28.14 126,411 +0.08(+0.30%)
Jan 26, 2012 28.31 28.48 27.86 28.06 128,338 -0.18(-0.63%)
Jan 25, 2012 28.13 28.48 27.68 28.24 161,808 +0.04(+0.15%)
Jan 24, 2012 27.65 28.26 27.58 28.20 160,494 +0.30(+1.09%)
Jan 23, 2012 27.85 28.15 27.49 27.89 183,445 +0.09(+0.34%)
Jan 20, 2012 28.59 28.73 27.74 27.80 305,214 -1.33(-4.57%)
Jan 19, 2012 29.34 29.34 28.88 29.13 102,349 -0.08(-0.26%)
Jan 18, 2012 28.64 29.20 28.42 29.20 208,816 +0.56(+1.95%)
Jan 17, 2012 29.09 29.21 28.48 28.64 208,113 -0.08(-0.27%)
Jan 13, 2012 28.86 29.06 28.29 28.72 207,668 -0.54(-1.85%)
Jan 12, 2012 29.16 29.30 28.82 29.26 279,049 +0.25(+0.88%)
Jan 11, 2012 28.86 29.27 28.68 29.01 259,183 -0.06(-0.20%)
Jan 10, 2012 29.17 29.26 28.59 29.07 275,923 +0.36(+1.27%)
Jan 09, 2012 28.61 28.86 28.30 28.70 213,179 +0.15(+0.53%)
Jan 06, 2012 29.12 29.12 28.48 28.55 463,131 -0.55(-1.89%)
Jan 05, 2012 28.31 29.14 27.71 29.10 261,951 +0.56(+1.96%)
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.