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
)
183.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 31, 2004
9.961
10.05
9.822
9.987
87,485
+0.03(+0.27%)
Mar 30, 2004
9.885
9.967
9.816
9.961
96,797
+0.04(+0.45%)
Mar 29, 2004
9.498
10.04
9.457
9.916
210,259
+0.44(+4.70%)
Mar 26, 2004
9.528
9.535
9.459
9.471
53,667
-0.04(-0.47%)
Mar 25, 2004
9.365
9.516
9.306
9.516
96,062
+0.18(+1.88%)
Mar 24, 2004
9.365
9.412
9.255
9.341
108,315
-0.05(-0.54%)
Mar 23, 2004
9.416
9.504
9.351
9.392
83,564
+0.00(+0.02%)
Mar 22, 2004
9.406
9.479
9.367
9.390
170,559
-0.02(-0.17%)
Mar 19, 2004
9.437
9.537
9.343
9.406
322,495
-0.00(-0.02%)
Mar 18, 2004
9.447
9.477
9.365
9.408
112,971
-0.07(-0.73%)
Mar 17, 2004
9.416
9.483
9.367
9.477
101,698
+0.09(+0.98%)
Mar 16, 2004
9.388
9.443
9.290
9.386
273,974
-0.00(-0.02%)
Mar 15, 2004
9.600
9.600
9.371
9.388
91,161
-0.23(-2.38%)
Mar 12, 2004
9.335
9.616
9.271
9.616
160,512
+0.28(+3.02%)
Mar 11, 2004
9.292
9.353
9.284
9.335
130,615
+0.04(+0.48%)
Mar 10, 2004
9.375
9.526
9.290
9.290
65,185
-0.08(-0.89%)
Mar 09, 2004
9.557
9.610
9.306
9.373
93,366
-0.18(-1.90%)
Mar 08, 2004
9.794
9.794
9.549
9.555
70,576
-0.21(-2.13%)
Mar 05, 2004
9.559
9.763
9.502
9.763
55,873
+0.18(+1.92%)
Mar 04, 2004
9.522
9.579
9.406
9.579
39,699
+0.08(+0.82%)
Mar 03, 2004
9.447
9.588
9.384
9.502
78,663
+0.03(+0.37%)
Mar 02, 2004
9.651
9.657
9.347
9.467
99,983
-0.14(-1.51%)
Mar 01, 2004
9.610
9.826
9.610
9.612
108,560
-0.02(-0.21%)
Feb 27, 2004
9.579
9.671
9.522
9.632
105,619
+0.08(+0.85%)
Feb 26, 2004
9.559
9.590
9.481
9.551
123,508
+0.03(+0.30%)
Feb 25, 2004
9.165
9.522
9.151
9.522
95,572
+0.32(+3.48%)
Feb 24, 2004
9.151
9.341
9.069
9.202
93,121
+0.07(+0.78%)
Feb 23, 2004
9.253
9.365
8.977
9.131
135,271
-0.10(-1.11%)
Feb 20, 2004
9.222
9.424
9.202
9.233
134,536
+0.01(+0.11%)
Feb 19, 2004
9.590
9.637
9.222
9.222
130,615
-0.35(-3.62%)
Feb 18, 2004
9.814
9.853
9.524
9.569
164,433
-0.22(-2.29%)
Feb 17, 2004
9.430
9.812
9.430
9.794
202,662
+0.39(+4.19%)
Feb 13, 2004
9.855
9.865
9.386
9.400
232,804
-0.43(-4.38%)
Feb 12, 2004
10.06
10.06
9.814
9.830
62,244
-0.22(-2.17%)
Feb 11, 2004
10.20
10.20
9.998
10.05
86,505
-0.15(-1.50%)
Feb 10, 2004
10.17
10.20
9.955
10.20
128,164
+0.03(+0.30%)
Feb 09, 2004
10.16
10.19
10.14
10.17
47,541
-0.01(-0.12%)
Feb 06, 2004
9.824
10.18
9.743
10.18
90,181
+0.35(+3.53%)
Feb 05, 2004
9.792
9.916
9.755
9.836
54,647
+0.04(+0.46%)
Feb 04, 2004
10.13
10.13
9.677
9.792
166,148
-0.37(-3.63%)
Feb 03, 2004
10.14
10.21
10.05
10.16
51,707
+0.05(+0.50%)
Feb 02, 2004
10.12
10.23
10.07
10.11
71,556
+0.02(+0.18%)
Jan 30, 2004
10.09
10.22
10.04
10.09
76,212
-0.01(-0.08%)
Jan 29, 2004
10.20
10.20
10.05
10.10
94,592
-0.05(-0.52%)
Jan 28, 2004
10.03
10.24
10.03
10.15
235,990
+0.25(+2.49%)
Jan 27, 2004
10.19
10.19
9.885
9.906
132,085
-0.33(-3.25%)
Jan 26, 2004
10.24
10.24
10.08
10.24
61,264
+0.02(+0.18%)
Jan 23, 2004
10.09
10.22
10.07
10.22
105,619
+0.04(+0.38%)
Jan 22, 2004
10.12
10.26
10.12
10.18
147,034
+0.02(+0.20%)
Jan 21, 2004
10.44
10.44
10.13
10.16
178,646
-0.31(-2.92%)
Jan 20, 2004
10.20
10.47
10.15
10.47
102,188
+0.23(+2.21%)
Jan 16, 2004
10.35
10.35
10.17
10.24
123,018
-0.10(-0.95%)
Jan 15, 2004
10.35
10.35
10.19
10.34
75,967
-0.04(-0.35%)
Jan 14, 2004
10.33
10.38
10.29
10.38
104,639
+0.07(+0.69%)
Jan 13, 2004
10.21
10.35
10.21
10.30
114,686
-0.01(-0.06%)
Jan 12, 2004
10.31
10.35
10.21
10.31
74,987
+0.03(+0.34%)
Jan 09, 2004
10.53
10.53
10.28
10.28
46,070
-0.28(-2.69%)
Jan 08, 2004
10.42
10.59
10.42
10.56
138,212
+0.18(+1.77%)
Jan 07, 2004
10.28
10.38
10.26
10.38
69,841
+0.08(+0.73%)
Jan 06, 2004
10.60
10.60
10.30
10.30
68,370
-0.26(-2.42%)
Jan 05, 2004
10.24
10.55
10.24
10.55
67,880
+0.34(+3.36%)
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
.