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 (%)
Aug 31, 2015 30.84 31.33 30.82 31.18 185,005 +0.29(+0.93%)
Aug 28, 2015 30.73 31.17 30.71 30.90 148,126 +0.06(+0.20%)
Aug 27, 2015 30.76 30.91 30.16 30.83 198,809 +0.31(+1.02%)
Aug 26, 2015 30.70 30.76 29.97 30.52 173,388 +0.35(+1.15%)
Aug 25, 2015 31.51 31.51 30.06 30.17 182,216 -0.63(-2.03%)
Aug 24, 2015 30.25 31.78 30.24 30.80 183,881 -1.05(-3.28%)
Aug 21, 2015 31.40 32.20 31.00 31.84 217,786 -0.11(-0.34%)
Aug 20, 2015 32.21 32.39 31.93 31.95 131,248 -0.59(-1.81%)
Aug 19, 2015 32.85 32.93 32.48 32.54 210,805 -0.52(-1.57%)
Aug 18, 2015 32.92 33.13 32.79 33.06 194,794 +0.13(+0.41%)
Aug 17, 2015 32.55 32.96 32.42 32.92 145,492 +0.32(+0.99%)
Aug 14, 2015 32.36 32.60 32.30 32.60 80,651 +0.18(+0.55%)
Aug 13, 2015 32.09 32.55 31.93 32.42 148,608 +0.40(+1.26%)
Aug 12, 2015 32.08 32.08 31.70 32.02 105,055 -0.23(-0.72%)
Aug 11, 2015 32.04 32.40 31.95 32.25 64,908 +0.00(+0.00%)
Aug 10, 2015 31.86 32.42 31.86 32.25 184,362 +0.61(+1.92%)
Aug 07, 2015 31.41 31.67 31.41 31.65 81,105 +0.04(+0.11%)
Aug 06, 2015 31.59 31.80 31.33 31.61 83,935 +0.07(+0.23%)
Aug 05, 2015 31.86 32.10 31.47 31.54 151,758 -0.23(-0.73%)
Aug 04, 2015 31.67 32.00 31.59 31.77 83,887 +0.06(+0.20%)
Aug 03, 2015 31.95 31.95 31.48 31.71 106,156 -0.29(-0.89%)
Jul 31, 2015 31.59 32.26 31.59 32.00 160,190 +0.45(+1.42%)
Jul 30, 2015 31.43 31.71 31.31 31.55 97,254 +0.04(+0.11%)
Jul 29, 2015 31.54 31.95 31.44 31.51 160,632 -0.12(-0.37%)
Jul 28, 2015 30.96 31.79 30.67 31.63 208,942 +0.81(+2.64%)
Jul 27, 2015 31.15 31.15 30.71 30.82 303,823 -0.40(-1.29%)
Jul 24, 2015 31.14 31.73 30.83 31.22 331,290 -0.31(-0.99%)
Jul 23, 2015 31.86 31.94 31.46 31.53 348,767 -0.34(-1.06%)
Jul 22, 2015 31.55 32.00 31.50 31.87 280,275 +0.23(+0.73%)
Jul 21, 2015 31.65 31.71 31.45 31.64 184,709 +0.02(+0.06%)
Jul 20, 2015 31.62 31.70 31.46 31.62 307,371 +0.12(+0.37%)
Jul 17, 2015 31.00 31.53 30.87 31.50 341,568 +0.48(+1.55%)
Jul 16, 2015 30.62 31.04 30.57 31.02 140,641 +0.64(+2.12%)
Jul 15, 2015 30.54 30.63 30.21 30.38 153,977 -0.19(-0.61%)
Jul 14, 2015 30.63 30.67 30.44 30.57 127,917 -0.05(-0.18%)
Jul 13, 2015 30.82 31.00 30.56 30.62 238,660 -0.12(-0.38%)
Jul 10, 2015 30.50 30.80 30.12 30.74 143,191 +0.52(+1.71%)
Jul 09, 2015 30.33 30.50 30.11 30.22 175,403 +0.21(+0.68%)
Jul 08, 2015 29.97 30.33 29.77 30.01 177,806 -0.14(-0.47%)
Jul 07, 2015 30.29 30.36 29.94 30.16 231,917 -0.14(-0.47%)
Jul 06, 2015 30.28 30.55 30.05 30.30 177,746 -0.07(-0.24%)
Jul 02, 2015 30.59 30.37 30.37 30.37 143,299 -0.14(-0.47%)
Jul 01, 2015 30.69 30.88 30.28 30.51 199,186 +0.14(+0.47%)
Jun 30, 2015 30.50 30.54 30.33 30.37 221,559 +0.12(+0.41%)
Jun 29, 2015 30.37 30.74 30.10 30.25 299,297 -0.37(-1.22%)
Jun 26, 2015 30.80 31.03 30.43 30.62 546,949 -0.09(-0.29%)
Jun 25, 2015 30.80 30.80 30.44 30.71 165,980 +0.11(+0.35%)
Jun 24, 2015 30.76 30.96 30.44 30.60 252,990 -0.10(-0.32%)
Jun 23, 2015 30.82 30.94 30.51 30.70 181,824 -0.17(-0.55%)
Jun 22, 2015 30.43 30.89 30.33 30.87 158,160 +0.70(+2.33%)
Jun 19, 2015 30.53 30.53 29.87 30.16 1,214,972 -0.27(-0.88%)
Jun 18, 2015 30.43 30.69 30.30 30.43 295,342 +0.12(+0.41%)
Jun 17, 2015 30.42 30.46 30.08 30.31 159,545 -0.04(-0.12%)
Jun 16, 2015 29.92 30.35 29.84 30.34 163,422 +0.35(+1.16%)
Jun 15, 2015 30.75 30.75 29.74 30.00 322,986 -0.93(-3.02%)
Jun 12, 2015 30.98 31.05 30.72 30.93 102,623 -0.09(-0.29%)
Jun 11, 2015 30.85 31.11 30.72 31.02 124,018 +0.20(+0.63%)
Jun 10, 2015 30.49 31.00 30.49 30.82 131,011 +0.51(+1.67%)
Jun 09, 2015 30.44 30.60 30.17 30.32 114,586 -0.13(-0.44%)
Jun 08, 2015 30.57 30.73 30.34 30.45 120,243 -0.22(-0.72%)
Jun 05, 2015 30.42 30.74 30.08 30.67 164,770 +0.17(+0.55%)
Jun 04, 2015 30.84 30.96 30.25 30.50 160,060 -0.55(-1.77%)
Jun 03, 2015 30.63 31.08 30.43 31.05 177,598 +0.44(+1.42%)
Jun 02, 2015 30.32 30.85 30.22 30.62 176,687 +0.17(+0.55%)
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.