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 (%)
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%)
Oct 01, 2003
8.343
8.698
8.376
8.698
148,994
+0.36(+4.26%)
Sep 30, 2003
8.308
8.506
8.286
8.343
224,717
-0.05(-0.58%)
Sep 29, 2003
8.292
8.359
8.063
8.392
127,674
+0.17(+2.01%)
Sep 26, 2003
8.378
8.382
8.227
8.227
128,410
-0.14(-1.66%)
Sep 25, 2003
8.612
8.645
8.365
8.365
197,761
-0.25(-2.94%)
Sep 24, 2003
8.743
8.771
8.529
8.618
152,670
-0.16(-1.77%)
Sep 23, 2003
8.771
8.818
8.747
8.773
85,770
+0.00(+0.02%)
Sep 22, 2003
8.855
8.886
8.690
8.771
63,469
-0.08(-0.94%)
Sep 19, 2003
8.773
8.773
8.773
8.855
130,860
+0.03(+0.35%)
Sep 18, 2003
8.951
8.977
8.692
8.824
213,935
-0.20(-2.26%)
Sep 17, 2003
9.084
9.084
8.977
9.028
93,366
-0.11(-1.16%)
Sep 16, 2003
8.875
9.135
8.804
9.135
119,342
+0.35(+3.97%)
Sep 15, 2003
8.824
8.824
8.741
8.786
82,339
-0.04(-0.44%)
Sep 12, 2003
8.798
8.906
8.641
8.824
209,278
+0.05(+0.60%)
Sep 11, 2003
8.806
8.831
8.669
8.771
248,978
-0.08(-0.85%)
Sep 10, 2003
9.182
9.182
8.847
8.847
134,046
-0.39(-4.18%)
Sep 09, 2003
9.324
9.375
9.108
9.233
237,215
-0.16(-1.69%)
Sep 08, 2003
9.039
9.488
9.020
9.392
144,828
+0.39(+4.28%)
Sep 05, 2003
9.335
9.335
9.002
9.006
154,141
-0.31(-3.31%)
Sep 04, 2003
9.345
9.392
9.314
9.314
138,457
-0.04(-0.44%)
Sep 03, 2003
9.416
9.437
9.263
9.355
329,356
-0.04(-0.43%)
Sep 02, 2003
9.794
9.794
9.396
9.396
283,776
-0.32(-3.26%)
Aug 29, 2003
9.457
9.783
9.441
9.712
100,228
+0.22(+2.34%)
Aug 28, 2003
9.488
9.526
9.388
9.490
148,259
+0.02(+0.24%)
Aug 27, 2003
9.528
9.528
9.428
9.467
103,169
-0.09(-0.96%)
Aug 26, 2003
9.620
9.630
9.284
9.559
124,244
-0.14(-1.47%)
Aug 25, 2003
9.755
9.775
9.588
9.702
73,027
-0.01(-0.13%)
Aug 22, 2003
9.788
9.788
9.490
9.714
127,674
-0.02(-0.23%)
Aug 21, 2003
9.651
9.796
9.651
9.736
117,627
+0.03(+0.36%)
Aug 20, 2003
9.973
9.973
9.661
9.702
294,803
-0.27(-2.72%)
Aug 19, 2003
9.526
9.973
9.526
9.973
214,915
+0.47(+4.89%)
Aug 18, 2003
9.361
9.543
9.339
9.508
88,955
+0.17(+1.84%)
Aug 15, 2003
9.345
9.386
9.314
9.337
50,971
-0.04(-0.41%)
Aug 14, 2003
9.171
9.375
9.149
9.375
93,611
+0.22(+2.36%)
Aug 13, 2003
9.069
9.159
9.000
9.159
148,994
+0.09(+0.99%)
Aug 12, 2003
9.008
9.069
8.941
9.069
87,240
+0.00(+0.00%)
Aug 11, 2003
8.977
9.069
8.963
9.069
104,639
+0.11(+1.25%)
Aug 08, 2003
8.845
9.037
8.845
8.957
86,015
+0.14(+1.60%)
Aug 07, 2003
8.835
8.835
8.655
8.816
119,587
-0.03(-0.37%)
Aug 06, 2003
8.984
9.067
8.818
8.849
91,651
-0.10(-1.09%)
Aug 05, 2003
9.049
9.063
8.894
8.947
143,603
-0.08(-0.90%)
Aug 04, 2003
9.131
9.131
8.988
9.028
143,113
-0.09(-0.96%)
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
.