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
)
161.00
-0.37 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002
6.085
6.111
6.029
6.055
86,260
-0.04(-0.67%)
Jul 30, 2002
6.208
6.208
6.024
6.096
95,082
-0.10(-1.65%)
Jul 29, 2002
5.754
6.198
5.754
6.198
186,243
+0.46(+8.00%)
Jul 26, 2002
5.698
5.738
5.667
5.738
99,493
+0.07(+1.17%)
Jul 25, 2002
5.468
5.784
5.468
5.672
211,239
+0.19(+3.54%)
Jul 24, 2002
5.177
5.489
5.177
5.478
181,832
+0.31(+6.02%)
Jul 23, 2002
5.325
5.325
5.167
5.167
48,521
-0.15(-2.86%)
Jul 22, 2002
5.415
5.443
5.318
5.319
65,185
-0.10(-1.79%)
Jul 19, 2002
5.361
5.453
5.357
5.416
63,224
-0.07(-1.32%)
Jul 17, 2002
5.453
5.509
5.422
5.489
64,205
-0.05(-0.85%)
Jul 12, 2002
5.652
5.652
5.535
5.535
66,165
-0.11(-1.86%)
Jul 11, 2002
5.733
5.772
5.520
5.641
114,686
-0.07(-1.21%)
Jul 10, 2002
5.922
5.927
5.688
5.710
62,734
-0.20(-3.42%)
Jul 09, 2002
5.932
5.932
5.912
5.912
2,940,687
-0.01(-0.17%)
Jul 08, 2002
5.965
5.965
5.922
5.922
74,497
-0.04(-0.72%)
Jul 05, 2002
5.805
5.974
5.805
5.965
38,719
+0.16(+2.76%)
Jul 04, 2002
5.886
5.886
5.749
5.805
76,457
+0.00(+0.00%)
Jul 03, 2002
5.886
5.886
5.749
5.805
76,457
-0.07(-1.22%)
Jul 02, 2002
5.733
5.994
5.733
5.876
157,816
+0.13(+2.31%)
Jul 01, 2002
5.805
5.846
5.658
5.744
178,401
-0.08(-1.45%)
Jun 28, 2002
5.652
5.881
5.652
5.828
187,713
+0.18(+3.23%)
Jun 27, 2002
5.622
5.713
5.570
5.646
217,120
+0.02(+0.44%)
Jun 26, 2002
5.642
5.642
5.612
5.621
36,758
-0.02(-0.36%)
Jun 25, 2002
5.764
5.774
5.642
5.642
157,816
+0.00(+0.00%)
Jun 21, 2002
6.065
6.065
5.601
5.642
723,899
-0.40(-6.59%)
Jun 20, 2002
6.039
6.090
6.039
6.039
105,864
+0.00(+0.00%)
Jun 19, 2002
6.108
6.192
6.019
6.039
132,330
-0.07(-1.17%)
Jun 18, 2002
6.019
6.122
6.019
6.111
25,485
+0.10(+1.70%)
Jun 17, 2002
5.846
6.009
5.825
6.009
43,130
+0.15(+2.61%)
Jun 14, 2002
5.866
5.866
5.774
5.856
63,714
-0.09(-1.54%)
Jun 12, 2002
5.963
5.988
5.917
5.948
64,205
-0.04(-0.68%)
Jun 11, 2002
6.111
6.121
5.988
5.988
39,209
-0.12(-2.02%)
Jun 10, 2002
6.167
6.167
6.111
6.112
66,655
-0.07(-1.14%)
Jun 07, 2002
6.106
6.203
6.050
6.182
62,734
+0.08(+1.34%)
Jun 06, 2002
6.198
6.198
6.045
6.101
174,970
-0.08(-1.34%)
Jun 05, 2002
6.161
6.220
6.114
6.183
74,007
-0.24(-3.79%)
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%)
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
.