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
)
168.35
-1.21 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2002
6.340
6.358
6.238
6.238
177,911
+0.00(+0.00%)
Mar 28, 2002
6.340
6.358
6.238
6.238
177,911
-0.08(-1.21%)
Mar 27, 2002
6.213
6.335
6.213
6.315
122,038
+0.11(+1.69%)
Mar 26, 2002
6.147
6.225
6.136
6.210
81,359
+0.08(+1.31%)
Mar 25, 2002
6.213
6.213
6.089
6.129
97,532
-0.07(-1.18%)
Mar 22, 2002
6.014
6.223
6.014
6.203
221,531
+0.20(+3.31%)
Mar 21, 2002
5.953
6.019
5.922
6.004
149,975
+0.06(+1.03%)
Mar 20, 2002
5.966
5.966
5.922
5.942
41,659
-0.02(-0.39%)
Mar 19, 2002
5.927
5.968
5.927
5.966
58,323
+0.05(+0.83%)
Mar 18, 2002
5.917
5.968
5.815
5.917
234,764
+0.01(+0.17%)
Mar 15, 2002
5.899
5.942
5.866
5.907
71,556
-0.02(-0.29%)
Mar 14, 2002
5.937
5.937
5.897
5.924
24,995
+0.00(+0.02%)
Mar 13, 2002
5.827
5.932
5.827
5.923
35,778
+0.09(+1.50%)
Mar 12, 2002
5.917
5.917
5.835
5.835
47,541
-0.08(-1.41%)
Mar 11, 2002
5.963
5.965
5.899
5.919
29,896
-0.04(-0.74%)
Mar 08, 2002
5.881
5.968
5.881
5.963
140,172
+0.11(+1.83%)
Mar 07, 2002
5.746
5.857
5.744
5.856
85,279
+0.12(+2.10%)
Mar 06, 2002
5.703
5.735
5.674
5.735
83,319
+0.04(+0.75%)
Mar 05, 2002
5.764
5.850
5.693
5.693
141,152
-0.06(-0.98%)
Mar 04, 2002
5.611
5.764
5.611
5.749
56,853
+0.14(+2.45%)
Mar 01, 2002
5.519
5.611
5.503
5.611
40,679
+0.10(+1.85%)
Feb 28, 2002
5.424
5.509
5.424
5.509
39,699
+0.09(+1.58%)
Feb 27, 2002
5.376
5.438
5.361
5.423
59,793
+0.06(+1.12%)
Feb 26, 2002
5.297
5.366
5.274
5.363
145,564
+0.07(+1.25%)
Feb 25, 2002
5.341
5.344
5.297
5.297
145,564
-0.03(-0.61%)
Feb 22, 2002
5.330
5.338
5.315
5.329
155,366
+0.01(+0.17%)
Feb 21, 2002
5.315
5.366
5.284
5.320
391,601
+0.01(+0.17%)
Feb 20, 2002
5.443
5.444
5.267
5.311
122,038
-0.14(-2.60%)
Feb 19, 2002
5.580
5.580
5.448
5.453
81,359
-0.13(-2.29%)
Feb 18, 2002
5.427
5.611
5.427
5.580
99,003
+0.00(+0.00%)
Feb 15, 2002
5.427
5.611
5.427
5.580
99,003
+0.14(+2.63%)
Feb 14, 2002
5.438
5.448
5.407
5.438
134,291
+0.02(+0.28%)
Feb 13, 2002
5.448
5.453
5.404
5.422
62,244
-0.03(-0.47%)
Feb 12, 2002
5.438
5.470
5.431
5.448
37,738
+0.00(+0.00%)
Feb 11, 2002
5.438
5.475
5.438
5.448
110,765
+0.00(+0.00%)
Feb 08, 2002
5.335
5.448
5.335
5.448
27,446
+0.12(+2.30%)
Feb 07, 2002
5.366
5.367
5.295
5.325
31,857
-0.05(-0.95%)
Feb 06, 2002
5.499
5.499
5.376
5.376
153,405
-0.13(-2.41%)
Feb 05, 2002
5.427
5.551
5.425
5.509
89,200
+0.08(+1.50%)
Feb 04, 2002
5.386
5.427
5.386
5.427
82,829
+0.04(+0.76%)
Feb 01, 2002
5.374
5.401
5.355
5.386
259,270
+0.01(+0.23%)
Jan 31, 2002
5.376
5.376
5.315
5.374
2,009,469
+0.00(+0.06%)
Jan 30, 2002
5.304
5.376
5.293
5.371
190,164
+0.07(+1.27%)
Jan 29, 2002
5.305
5.310
5.290
5.304
109,785
-0.00(-0.02%)
Jan 28, 2002
5.330
5.335
5.284
5.305
161,247
+0.00(+0.00%)
Jan 25, 2002
5.320
5.407
5.208
5.305
1,127,263
-0.07(-1.23%)
Jan 24, 2002
5.407
5.427
5.341
5.371
46,560
-0.03(-0.47%)
Jan 23, 2002
5.330
5.397
5.325
5.397
22,545
+0.06(+1.05%)
Jan 22, 2002
5.443
5.463
5.327
5.341
49,991
-0.12(-2.24%)
Jan 21, 2002
5.575
5.591
5.463
5.463
46,560
+0.00(+0.00%)
Jan 18, 2002
5.575
5.591
5.463
5.463
46,070
-0.09(-1.65%)
Jan 17, 2002
5.422
5.555
5.325
5.555
245,057
+0.11(+1.97%)
Jan 16, 2002
5.421
5.504
5.421
5.448
86,750
+0.03(+0.47%)
Jan 15, 2002
5.309
5.432
5.264
5.422
108,805
+0.11(+2.11%)
Jan 14, 2002
5.402
5.402
5.223
5.310
388,660
-0.09(-1.68%)
Jan 11, 2002
5.595
5.611
5.388
5.401
121,058
-0.18(-3.29%)
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
.