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

Historical Prices

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.