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 (%)
May 31, 2002
6.371
6.478
6.371
6.427
34,798
-0.03(-0.47%)
May 28, 2002
6.534
6.534
6.442
6.458
30,387
-0.09(-1.36%)
May 27, 2002
6.628
6.621
6.529
6.546
68,616
+0.00(+0.00%)
May 24, 2002
6.628
6.621
6.529
6.546
65,675
-0.07(-1.12%)
May 23, 2002
6.509
6.631
6.376
6.621
147,034
+0.09(+1.33%)
May 22, 2002
6.585
6.621
6.534
6.534
58,813
-0.06(-0.93%)
May 21, 2002
6.641
6.764
6.586
6.595
76,947
-0.04(-0.54%)
May 20, 2002
6.667
6.675
6.616
6.631
69,106
-0.05(-0.69%)
May 17, 2002
6.692
6.703
6.631
6.677
22,055
-0.01(-0.08%)
May 16, 2002
6.718
6.733
6.667
6.682
83,809
-0.05(-0.68%)
May 15, 2002
6.737
6.811
6.692
6.728
78,418
+0.01(+0.08%)
May 14, 2002
6.509
6.723
6.509
6.723
53,912
+0.20(+3.13%)
May 13, 2002
6.478
6.563
6.445
6.519
82,829
+0.05(+0.77%)
May 10, 2002
6.642
6.662
6.461
6.469
68,125
-0.18(-2.67%)
May 09, 2002
6.793
6.793
6.646
6.646
57,833
-0.17(-2.53%)
May 08, 2002
6.825
6.871
6.732
6.819
58,323
+0.00(+0.06%)
May 07, 2002
6.879
6.921
6.804
6.815
174,480
-0.07(-1.08%)
May 06, 2002
6.886
7.007
6.886
6.889
73,027
+0.00(+0.04%)
May 03, 2002
6.958
6.958
6.835
6.886
173,990
-0.06(-0.88%)
May 02, 2002
6.794
6.952
6.794
6.947
114,196
+0.16(+2.33%)
May 01, 2002
6.713
6.810
6.682
6.789
64,695
+0.09(+1.29%)
Apr 30, 2002
6.652
6.728
6.560
6.703
185,753
+0.03(+0.38%)
Apr 29, 2002
6.709
6.751
6.626
6.677
81,849
-0.04(-0.61%)
Apr 26, 2002
6.754
6.825
6.713
6.718
70,086
-0.05(-0.71%)
Apr 25, 2002
6.743
6.784
6.732
6.766
59,303
+0.03(+0.48%)
Apr 24, 2002
6.825
6.895
6.733
6.733
71,066
-0.07(-0.98%)
Apr 23, 2002
6.774
6.824
6.773
6.799
53,422
+0.01(+0.15%)
Apr 22, 2002
6.876
6.876
6.772
6.789
59,303
-0.11(-1.55%)
Apr 19, 2002
6.856
6.922
6.794
6.896
72,046
+0.05(+0.72%)
Apr 18, 2002
6.901
6.901
6.838
6.847
55,382
-0.04(-0.64%)
Apr 17, 2002
6.835
6.927
6.835
6.891
107,825
+0.03(+0.45%)
Apr 16, 2002
6.667
6.861
6.636
6.861
84,299
+0.22(+3.30%)
Apr 15, 2002
6.641
6.682
6.585
6.641
188,694
-0.18(-2.69%)
Apr 12, 2002
6.713
6.831
6.713
6.825
67,635
+0.13(+1.98%)
Apr 11, 2002
6.672
6.728
6.672
6.692
106,354
+0.02(+0.23%)
Apr 10, 2002
6.580
6.694
6.561
6.677
85,279
+0.08(+1.16%)
Apr 09, 2002
6.427
6.642
6.427
6.601
123,998
+0.17(+2.70%)
Apr 08, 2002
6.334
6.427
6.325
6.427
46,560
+0.09(+1.47%)
Apr 05, 2002
6.397
6.411
6.333
6.334
119,097
-0.06(-0.99%)
Apr 04, 2002
6.324
6.417
6.324
6.397
58,323
+0.06(+0.98%)
Apr 03, 2002
6.386
6.417
6.325
6.335
62,734
-0.04(-0.64%)
Apr 02, 2002
6.325
6.394
6.317
6.376
88,710
+0.06(+0.95%)
Apr 01, 2002
6.228
6.316
6.173
6.316
83,319
+0.08(+1.24%)
Mar 29, 2002
6.340
6.358
6.238
6.238
177,911
+0.00(+0.00%)
Mar 28, 2002
6.340
6.358
6.238
6.238
177,911
-0.08(-1.21%)
Mar 27, 2002
6.213
6.335
6.213
6.315
122,038
+0.11(+1.69%)
Mar 26, 2002
6.147
6.225
6.136
6.210
81,359
+0.08(+1.31%)
Mar 25, 2002
6.213
6.213
6.089
6.129
97,532
-0.07(-1.18%)
Mar 22, 2002
6.014
6.223
6.014
6.203
221,531
+0.20(+3.31%)
Mar 21, 2002
5.953
6.019
5.922
6.004
149,975
+0.06(+1.03%)
Mar 20, 2002
5.966
5.966
5.922
5.942
41,659
-0.02(-0.39%)
Mar 19, 2002
5.927
5.968
5.927
5.966
58,323
+0.05(+0.83%)
Mar 18, 2002
5.917
5.968
5.815
5.917
234,764
+0.01(+0.17%)
Mar 15, 2002
5.899
5.942
5.866
5.907
71,556
-0.02(-0.29%)
Mar 14, 2002
5.937
5.937
5.897
5.924
24,995
+0.00(+0.02%)
Mar 13, 2002
5.827
5.932
5.827
5.923
35,778
+0.09(+1.50%)
Mar 12, 2002
5.917
5.917
5.835
5.835
47,541
-0.08(-1.41%)
Mar 11, 2002
5.963
5.965
5.899
5.919
29,896
-0.04(-0.74%)
Mar 08, 2002
5.881
5.968
5.881
5.963
140,172
+0.11(+1.83%)
Mar 07, 2002
5.746
5.857
5.744
5.856
85,279
+0.12(+2.10%)
Mar 06, 2002
5.703
5.735
5.674
5.735
83,319
+0.04(+0.75%)
Mar 05, 2002
5.764
5.850
5.693
5.693
141,152
-0.06(-0.98%)
Mar 04, 2002
5.611
5.764
5.611
5.749
56,853
+0.14(+2.45%)
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
.