Simpson Manufacturing Company (NY: SSD )

179.79 -1.27 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.35 30.83 30.11 30.16 181,495 -0.29(-0.96%)
May 28, 2015 30.29 30.62 30.10 30.45 172,574 +0.10(+0.32%)
May 27, 2015 29.96 30.38 29.75 30.35 172,102 +0.45(+1.52%)
May 26, 2015 29.89 30.08 29.46 29.90 157,852 -0.16(-0.53%)
May 22, 2015 30.40 30.06 30.06 30.06 135,652 -0.35(-1.14%)
May 21, 2015 30.35 30.62 30.22 30.41 127,502 +0.00(+0.00%)
May 20, 2015 30.57 30.59 30.20 30.41 131,802 -0.10(-0.32%)
May 19, 2015 30.24 30.72 30.06 30.50 270,949 +0.36(+1.21%)
May 18, 2015 29.87 30.32 29.79 30.14 147,976 +0.27(+0.89%)
May 15, 2015 30.17 30.18 29.85 29.87 117,368 -0.30(-1.00%)
May 14, 2015 29.98 30.27 29.86 30.17 80,509 +0.36(+1.19%)
May 13, 2015 29.77 30.01 29.76 29.82 131,592 +0.09(+0.30%)
May 12, 2015 29.86 29.92 29.48 29.73 152,785 -0.24(-0.80%)
May 11, 2015 30.12 30.37 29.95 29.97 131,070 -0.14(-0.47%)
May 08, 2015 30.27 30.52 30.05 30.11 130,353 +0.14(+0.47%)
May 07, 2015 29.84 30.14 29.78 29.97 133,611 +0.05(+0.18%)
May 06, 2015 29.80 29.98 29.41 29.92 311,758 +0.14(+0.48%)
May 05, 2015 29.24 29.81 29.22 29.77 373,900 +0.53(+1.82%)
May 04, 2015 29.53 29.83 29.24 29.24 262,674 -0.28(-0.96%)
May 01, 2015 29.12 29.65 29.12 29.52 191,736 +0.38(+1.31%)
Apr 30, 2015 29.20 29.56 28.97 29.14 364,110 -0.23(-0.79%)
Apr 29, 2015 29.53 29.77 29.31 29.37 462,687 -0.21(-0.72%)
Apr 28, 2015 29.64 29.90 29.34 29.59 388,719 -0.20(-0.69%)
Apr 27, 2015 30.51 30.80 29.74 29.79 616,153 -0.70(-2.30%)
Apr 24, 2015 30.98 31.53 29.28 30.49 1,068,435 -0.98(-3.11%)
Apr 23, 2015 31.66 31.77 31.13 31.47 271,767 -0.36(-1.12%)
Apr 22, 2015 32.05 32.18 31.64 31.83 194,561 -0.17(-0.53%)
Apr 21, 2015 32.40 32.55 31.95 32.00 190,282 -0.30(-0.94%)
Apr 20, 2015 31.92 32.48 31.90 32.30 280,197 +0.53(+1.68%)
Apr 17, 2015 31.97 31.99 31.68 31.77 382,452 -0.54(-1.68%)
Apr 16, 2015 32.50 32.64 32.13 32.31 368,878 -0.29(-0.90%)
Apr 15, 2015 32.51 32.81 32.47 32.60 218,512 +0.19(+0.58%)
Apr 14, 2015 32.01 32.54 31.79 32.41 325,252 +0.44(+1.39%)
Apr 13, 2015 31.88 32.41 31.67 31.97 167,262 +0.13(+0.42%)
Apr 10, 2015 31.97 31.97 31.53 31.84 134,503 +0.02(+0.06%)
Apr 09, 2015 32.25 32.25 31.58 31.82 232,696 -0.37(-1.16%)
Apr 08, 2015 32.00 32.22 31.77 32.19 232,697 +0.12(+0.39%)
Apr 07, 2015 32.32 32.35 31.91 32.07 339,751 -0.44(-1.37%)
Apr 06, 2015 32.69 33.04 32.51 32.51 253,317 -0.75(-2.25%)
Apr 02, 2015 32.71 33.26 33.26 33.26 157,811 +0.52(+1.57%)
Apr 01, 2015 33.12 33.19 32.33 32.74 311,601 -0.48(-1.45%)
Mar 31, 2015 33.27 33.53 33.05 33.22 220,787 -0.17(-0.51%)
Mar 30, 2015 33.03 33.55 33.03 33.39 223,768 +0.48(+1.45%)
Mar 27, 2015 32.63 32.94 32.37 32.91 135,140 +0.27(+0.81%)
Mar 26, 2015 32.95 32.99 32.31 32.65 190,730 -0.35(-1.07%)
Mar 25, 2015 33.60 33.60 32.98 33.00 220,059 -0.46(-1.38%)
Mar 24, 2015 33.18 33.60 32.89 33.46 318,012 +0.21(+0.64%)
Mar 23, 2015 33.33 33.51 33.08 33.25 119,602 -0.08(-0.24%)
Mar 20, 2015 33.36 33.84 33.20 33.33 713,024 +0.13(+0.40%)
Mar 19, 2015 33.29 33.34 32.83 33.20 152,480 -0.15(-0.45%)
Mar 18, 2015 32.84 33.42 32.65 33.35 253,759 +0.39(+1.18%)
Mar 17, 2015 32.64 33.28 32.59 32.96 500,092 +0.14(+0.43%)
Mar 16, 2015 32.58 32.96 32.19 32.82 356,914 +0.46(+1.42%)
Mar 13, 2015 32.10 32.40 31.66 32.36 239,945 +0.28(+0.88%)
Mar 12, 2015 32.06 32.32 31.75 32.07 178,429 +0.24(+0.75%)
Mar 11, 2015 31.52 32.02 31.23 31.83 186,560 +0.39(+1.24%)
Mar 10, 2015 31.30 31.50 30.91 31.44 210,898 -0.04(-0.11%)
Mar 09, 2015 31.35 31.55 31.25 31.48 170,846 +0.09(+0.28%)
Mar 06, 2015 31.56 31.69 31.20 31.39 170,851 -0.46(-1.45%)
Mar 05, 2015 32.23 32.23 31.64 31.85 309,050 -0.39(-1.21%)
Mar 04, 2015 32.20 32.34 31.94 32.24 373,917 -0.09(-0.27%)
Mar 03, 2015 32.28 32.43 32.07 32.33 313,754 -0.07(-0.22%)
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.