Simpson Manufacturing Company (NY: SSD )

109.64 +4.10 (+3.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 106.38 110.00 106.38 109.64 310,903 +4.10(+3.88%)
Mar 30, 2023 106.52 107.24 105.42 105.54 82,105 +0.13(+0.12%)
Mar 29, 2023 106.13 106.30 104.11 105.41 134,263 +0.40(+0.38%)
Mar 28, 2023 104.82 105.74 104.21 105.01 172,263 -0.31(-0.29%)
Mar 27, 2023 105.68 106.14 103.66 105.32 138,886 +1.01(+0.97%)
Mar 24, 2023 102.81 104.32 101.74 104.31 96,913 +0.23(+0.22%)
Mar 23, 2023 104.27 105.91 102.53 104.08 140,811 +0.34(+0.33%)
Mar 22, 2023 105.95 107.05 103.66 103.74 120,525 -2.26(-2.13%)
Mar 21, 2023 107.01 108.20 104.47 106.00 181,889 +0.73(+0.69%)
Mar 20, 2023 104.40 105.60 103.00 105.27 131,522 +2.15(+2.08%)
Mar 17, 2023 105.00 105.13 102.50 103.12 402,481 -2.27(-2.15%)
Mar 16, 2023 100.84 105.52 100.84 105.39 201,787 +3.36(+3.29%)
Mar 15, 2023 101.63 103.15 101.28 102.03 131,076 -2.22(-2.13%)
Mar 14, 2023 105.64 105.64 102.08 104.25 151,587 +1.77(+1.73%)
Mar 13, 2023 101.93 104.26 101.56 102.48 127,383 -1.26(-1.21%)
Mar 10, 2023 107.03 107.03 102.68 103.74 190,930 -3.66(-3.41%)
Mar 09, 2023 109.38 109.75 107.35 107.40 104,247 -1.45(-1.33%)
Mar 08, 2023 108.61 109.34 107.76 108.85 83,252 +0.90(+0.83%)
Mar 07, 2023 109.27 109.75 107.75 107.95 137,921 -1.25(-1.14%)
Mar 06, 2023 112.29 112.29 108.75 109.20 96,419 -2.95(-2.63%)
Mar 03, 2023 110.44 112.37 108.79 112.15 143,550 +2.44(+2.22%)
Mar 02, 2023 107.41 109.78 107.03 109.71 93,359 +1.29(+1.19%)
Mar 01, 2023 107.95 109.61 107.00 108.42 95,540 +0.56(+0.52%)
Feb 28, 2023 107.56 108.75 107.56 107.86 149,379 -0.19(-0.18%)
Feb 27, 2023 108.08 109.00 107.25 108.05 103,555 +1.21(+1.13%)
Feb 24, 2023 105.86 107.41 105.78 106.84 189,207 -0.79(-0.73%)
Feb 23, 2023 108.07 108.66 106.61 107.63 99,299 +0.16(+0.15%)
Feb 22, 2023 107.98 108.79 106.82 107.47 147,680 +0.21(+0.20%)
Feb 21, 2023 109.38 109.80 106.87 107.26 146,769 -3.85(-3.47%)
Feb 17, 2023 111.77 112.23 110.28 111.11 221,228 -0.34(-0.31%)
Feb 16, 2023 109.79 113.34 109.71 111.45 156,777 -0.47(-0.42%)
Feb 15, 2023 110.85 112.66 110.85 111.92 218,073 +0.05(+0.04%)
Feb 14, 2023 112.10 112.55 109.60 111.87 146,325 -0.95(-0.84%)
Feb 13, 2023 109.80 113.14 109.80 112.82 114,865 +3.08(+2.81%)
Feb 10, 2023 109.56 110.93 109.19 109.74 139,577 -0.49(-0.44%)
Feb 09, 2023 112.84 114.02 109.79 110.23 168,098 -1.79(-1.60%)
Feb 08, 2023 113.26 115.45 111.26 112.02 203,826 -2.32(-2.03%)
Feb 07, 2023 110.91 115.29 109.14 114.34 538,954 +8.25(+7.78%)
Feb 06, 2023 109.94 110.25 105.72 106.09 276,610 -5.19(-4.66%)
Feb 03, 2023 111.20 113.17 110.41 111.28 220,271 -1.39(-1.23%)
Feb 02, 2023 109.80 113.18 109.80 112.67 190,282 +3.61(+3.31%)
Feb 01, 2023 106.25 111.01 105.56 109.06 198,618 +1.95(+1.82%)
Jan 31, 2023 103.86 107.16 103.86 107.11 190,525 +3.90(+3.78%)
Jan 30, 2023 102.25 103.83 102.09 103.21 141,022 +0.01(+0.01%)
Jan 27, 2023 102.57 104.09 101.35 103.20 130,420 +1.07(+1.05%)
Jan 26, 2023 102.70 104.10 100.83 102.13 79,316 -0.29(-0.28%)
Jan 25, 2023 101.60 102.42 101.10 102.42 94,938 -0.05(-0.05%)
Jan 24, 2023 101.34 102.61 100.36 102.47 116,424 +1.22(+1.20%)
Jan 23, 2023 99.14 101.32 99.14 101.25 157,924 +1.83(+1.84%)
Jan 20, 2023 96.58 99.43 95.55 99.42 188,317 +3.59(+3.75%)
Jan 19, 2023 96.55 96.62 95.00 95.83 109,402 -0.83(-0.86%)
Jan 18, 2023 98.75 100.18 96.55 96.66 109,328 -2.14(-2.17%)
Jan 17, 2023 99.25 100.34 98.68 98.80 101,577 -0.75(-0.75%)
Jan 13, 2023 97.61 100.49 97.61 99.55 121,729 +1.05(+1.07%)
Jan 12, 2023 98.15 98.86 96.68 98.50 174,717 +0.35(+0.36%)
Jan 11, 2023 97.85 99.07 97.85 98.15 145,192 +0.73(+0.75%)
Jan 10, 2023 96.26 97.55 96.06 97.42 168,563 +0.48(+0.50%)
Jan 09, 2023 96.67 98.96 96.06 96.94 170,673 +0.71(+0.74%)
Jan 06, 2023 93.81 97.28 93.51 96.23 171,555 +3.75(+4.05%)
Jan 05, 2023 92.71 93.65 90.99 92.48 130,009 -0.43(-0.46%)
Jan 04, 2023 92.21 94.42 92.05 92.91 216,318 +1.75(+1.92%)
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.