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
)
169.56
-6.11 (-3.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2003
10.72
10.72
10.38
10.38
92,141
-0.34(-3.22%)
Dec 30, 2003
10.55
10.72
10.53
10.72
114,686
+0.13(+1.25%)
Dec 29, 2003
10.36
10.60
10.32
10.59
77,683
+0.27(+2.63%)
Dec 26, 2003
10.34
10.34
10.24
10.32
23,035
+0.00(+0.04%)
Dec 24, 2003
10.54
10.54
10.29
10.31
35,533
-0.22(-2.13%)
Dec 23, 2003
10.27
10.54
10.26
10.54
147,769
+0.22(+2.14%)
Dec 22, 2003
10.56
10.56
10.27
10.32
82,829
-0.24(-2.28%)
Dec 19, 2003
10.56
10.57
10.29
10.56
75,722
-0.01(-0.10%)
Dec 18, 2003
10.34
10.61
10.29
10.57
103,414
+0.23(+2.23%)
Dec 17, 2003
10.54
10.54
10.22
10.34
68,861
-0.12(-1.13%)
Dec 16, 2003
10.18
10.52
9.981
10.46
168,109
+0.30(+2.91%)
Dec 15, 2003
10.49
10.50
10.16
10.16
86,260
-0.21(-2.06%)
Dec 12, 2003
10.45
10.49
10.29
10.38
140,907
-0.11(-1.03%)
Dec 11, 2003
10.07
10.49
10.07
10.48
124,489
+0.41(+4.11%)
Dec 10, 2003
10.16
10.18
9.947
10.07
102,188
-0.10(-1.00%)
Dec 09, 2003
10.26
10.40
10.10
10.17
113,461
-0.09(-0.89%)
Dec 08, 2003
9.996
10.26
9.996
10.26
142,868
+0.23(+2.34%)
Dec 05, 2003
10.19
10.34
10.17
10.03
45,580
-0.24(-2.36%)
Dec 04, 2003
9.936
10.27
9.896
10.27
88,710
+0.36(+3.58%)
Dec 03, 2003
10.28
10.41
9.916
9.916
81,604
-0.33(-3.24%)
Dec 02, 2003
10.30
10.45
10.30
10.25
93,856
-0.10(-0.99%)
Dec 01, 2003
10.08
10.36
10.08
10.35
110,765
+0.31(+3.11%)
Nov 28, 2003
10.05
10.12
9.945
10.04
34,553
+0.01(+0.10%)
Nov 26, 2003
10.23
10.29
9.941
10.03
84,054
-0.27(-2.60%)
Nov 25, 2003
9.861
10.25
9.861
10.30
142,133
+0.39(+3.91%)
Nov 24, 2003
9.757
9.908
9.722
9.908
124,489
+0.15(+1.55%)
Nov 21, 2003
9.661
9.757
9.567
9.757
117,872
+0.10(+0.99%)
Nov 20, 2003
9.475
9.663
9.445
9.661
80,133
+0.15(+1.61%)
Nov 19, 2003
9.441
9.610
9.412
9.508
47,786
+0.09(+0.93%)
Nov 18, 2003
9.559
9.634
9.400
9.420
59,548
-0.15(-1.56%)
Nov 17, 2003
9.620
9.620
9.502
9.569
113,461
-0.17(-1.78%)
Nov 14, 2003
9.753
9.839
9.712
9.743
117,627
-0.03(-0.31%)
Nov 13, 2003
9.508
9.855
9.508
9.773
100,963
+0.22(+2.35%)
Nov 12, 2003
9.422
9.549
9.420
9.549
97,042
+0.13(+1.36%)
Nov 11, 2003
9.530
9.530
9.375
9.420
39,699
-0.11(-1.20%)
Nov 10, 2003
9.728
9.728
9.496
9.535
83,809
-0.23(-2.34%)
Nov 07, 2003
9.773
9.865
9.734
9.763
88,465
+0.06(+0.63%)
Nov 06, 2003
9.626
9.698
9.586
9.702
89,690
+0.07(+0.74%)
Nov 05, 2003
9.384
9.620
9.314
9.630
65,675
+0.07(+0.77%)
Nov 04, 2003
9.384
9.736
9.377
9.557
176,808
+0.23(+2.49%)
Nov 03, 2003
9.110
9.386
9.090
9.324
107,121
+0.22(+2.42%)
Oct 31, 2003
9.141
9.175
9.014
9.104
91,651
-0.17(-1.87%)
Oct 30, 2003
8.937
9.277
8.937
9.277
188,939
+0.32(+3.58%)
Oct 29, 2003
8.947
8.977
8.918
8.957
112,481
-0.02(-0.23%)
Oct 28, 2003
8.971
8.977
8.837
8.977
144,093
-0.01(-0.07%)
Oct 27, 2003
8.784
8.994
8.782
8.984
100,228
+0.17(+1.92%)
Oct 24, 2003
8.988
8.998
8.784
8.814
113,951
-0.15(-1.71%)
Oct 23, 2003
8.739
8.977
8.692
8.967
220,551
+0.28(+3.22%)
Oct 22, 2003
8.937
8.937
8.529
8.688
186,978
-0.27(-3.01%)
Oct 21, 2003
8.763
8.957
8.735
8.957
89,445
+0.18(+2.09%)
Oct 20, 2003
8.757
8.835
8.706
8.773
75,967
-0.02(-0.28%)
Oct 17, 2003
8.967
8.986
8.761
8.798
44,110
-0.18(-1.98%)
Oct 16, 2003
8.947
8.988
8.941
8.975
74,252
-0.00(-0.02%)
Oct 15, 2003
9.000
9.000
8.916
8.977
56,608
-0.01(-0.09%)
Oct 14, 2003
8.977
9.039
8.937
8.986
171,785
+0.07(+0.80%)
Oct 13, 2003
8.804
8.951
8.804
8.914
84,054
+0.16(+1.84%)
Oct 10, 2003
8.998
8.998
8.669
8.753
93,856
-0.21(-2.39%)
Oct 09, 2003
8.788
8.788
8.788
8.967
119,833
+0.21(+2.40%)
Oct 08, 2003
8.649
8.824
8.649
8.757
95,817
+0.09(+0.99%)
Oct 07, 2003
8.814
8.818
8.569
8.671
121,548
-0.14(-1.62%)
Oct 06, 2003
8.829
8.841
8.688
8.814
70,821
+0.00(+0.02%)
Oct 03, 2003
8.737
8.822
8.651
8.812
160,512
+0.10(+1.15%)
Oct 02, 2003
8.647
8.804
8.620
8.712
164,433
+0.01(+0.16%)
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
.