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
)
179.79
-1.27 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
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
.