Simpson Manufacturing Company (NY: SSD )

195.15 +8.17 (+4.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.59 24.85 24.37 24.37 197,198 -0.21(-0.84%)
Jun 29, 2005 24.19 24.68 24.11 24.58 148,055 +0.32(+1.32%)
Jun 28, 2005 23.88 24.29 23.83 24.26 191,180 +0.33(+1.37%)
Jun 27, 2005 23.87 24.08 23.67 23.93 168,489 +0.06(+0.27%)
Jun 24, 2005 24.15 24.16 23.56 23.87 208,230 -0.26(-1.09%)
Jun 23, 2005 24.46 24.46 24.02 24.13 285,204 -0.33(-1.34%)
Jun 22, 2005 24.33 24.69 24.19 24.46 169,994 +0.17(+0.69%)
Jun 21, 2005 24.23 24.48 24.14 24.29 120,349 +0.16(+0.66%)
Jun 20, 2005 24.38 24.45 24.10 24.13 166,609 -0.25(-1.01%)
Jun 17, 2005 24.81 25.37 24.38 24.38 469,866 -0.07(-0.29%)
Jun 16, 2005 23.99 24.45 23.83 24.45 182,906 +0.45(+1.90%)
Jun 15, 2005 24.05 24.17 23.75 23.99 148,807 +0.04(+0.17%)
Jun 14, 2005 23.89 23.95 23.73 23.95 118,845 +0.06(+0.27%)
Jun 13, 2005 23.77 24.17 23.73 23.89 131,507 +0.06(+0.23%)
Jun 10, 2005 23.96 24.08 23.73 23.83 126,492 -0.09(-0.37%)
Jun 09, 2005 23.78 24.09 23.65 23.92 279,688 +0.15(+0.64%)
Jun 08, 2005 23.77 23.88 23.65 23.77 234,055 +0.03(+0.13%)
Jun 07, 2005 23.67 24.12 23.63 23.74 199,580 +0.17(+0.71%)
Jun 06, 2005 23.82 23.82 23.46 23.57 246,215 -0.29(-1.20%)
Jun 03, 2005 23.56 23.98 23.40 23.86 415,332 +0.22(+0.91%)
Jun 02, 2005 23.39 23.68 23.04 23.64 305,137 +0.26(+1.13%)
Jun 01, 2005 22.89 23.58 22.74 23.38 464,475 +0.45(+1.98%)
May 31, 2005 23.00 23.00 22.69 22.93 552,105 -0.06(-0.28%)
May 27, 2005 22.89 23.08 22.85 22.99 244,962 +0.11(+0.49%)
May 26, 2005 22.77 22.95 22.70 22.88 262,889 +0.11(+0.49%)
May 25, 2005 22.59 22.80 22.41 22.77 346,758 +0.06(+0.25%)
May 24, 2005 22.33 22.85 22.22 22.71 177,516 +0.37(+1.68%)
May 23, 2005 22.22 22.40 22.04 22.33 244,962 +0.06(+0.29%)
May 20, 2005 22.31 22.31 21.94 22.27 169,367 -0.10(-0.43%)
May 19, 2005 22.63 22.73 21.97 22.37 259,504 -0.18(-0.81%)
May 18, 2005 21.82 22.56 21.82 22.55 266,023 +0.87(+4.01%)
May 17, 2005 21.78 22.02 21.42 21.68 324,568 -0.18(-0.80%)
May 16, 2005 21.50 22.01 21.35 21.86 241,953 +0.32(+1.48%)
May 13, 2005 21.98 22.03 21.44 21.54 262,889 -0.49(-2.21%)
May 12, 2005 22.18 22.33 21.85 22.02 456,076 -0.16(-0.72%)
May 11, 2005 22.02 22.33 21.90 22.18 381,108 +0.14(+0.65%)
May 10, 2005 22.27 22.30 21.70 22.04 379,979 -0.31(-1.39%)
May 09, 2005 21.94 22.48 21.92 22.35 610,775 +0.35(+1.60%)
May 06, 2005 21.54 22.11 21.39 22.00 358,793 +0.62(+2.91%)
May 05, 2005 21.50 21.59 21.00 21.38 422,352 -0.16(-0.74%)
May 04, 2005 21.54 21.61 21.06 21.54 386,373 -0.01(-0.04%)
May 03, 2005 21.50 21.74 21.22 21.55 353,026 +0.05(+0.22%)
May 02, 2005 21.50 21.69 21.15 21.50 445,796 -0.04(-0.19%)
Apr 29, 2005 21.58 21.86 21.20 21.54 608,393 +0.00(+0.00%)
Apr 28, 2005 22.02 22.33 21.45 21.54 688,752 -0.69(-3.09%)
Apr 27, 2005 22.50 22.50 21.03 22.22 901,119 -0.36(-1.59%)
Apr 26, 2005 22.97 22.97 22.23 22.58 269,408 -0.30(-1.29%)
Apr 25, 2005 22.30 22.93 22.25 22.88 195,192 +0.55(+2.47%)
Apr 22, 2005 22.73 22.73 22.18 22.33 337,731 -0.45(-2.00%)
Apr 21, 2005 22.67 23.05 22.47 22.78 234,306 +0.37(+1.64%)
Apr 20, 2005 22.65 22.78 22.39 22.41 280,565 -0.28(-1.23%)
Apr 19, 2005 22.52 22.75 22.46 22.69 303,758 +0.20(+0.89%)
Apr 18, 2005 21.98 22.56 21.94 22.49 449,306 +0.55(+2.51%)
Apr 15, 2005 21.99 22.06 21.55 21.94 476,259 -0.11(-0.51%)
Apr 14, 2005 22.61 22.81 22.06 22.06 367,819 -0.51(-2.26%)
Apr 13, 2005 23.44 23.44 22.53 22.57 227,787 -0.85(-3.61%)
Apr 12, 2005 23.19 23.56 22.79 23.41 406,306 +0.13(+0.55%)
Apr 11, 2005 23.32 23.49 23.09 23.28 251,355 -0.04(-0.17%)
Apr 08, 2005 23.82 23.82 23.29 23.32 210,988 -0.30(-1.25%)
Apr 07, 2005 23.79 23.87 23.57 23.62 184,912 -0.19(-0.80%)
Apr 06, 2005 24.05 24.07 23.80 23.81 216,253 -0.08(-0.33%)
Apr 05, 2005 23.65 23.99 23.56 23.89 275,300 +0.27(+1.15%)
Apr 04, 2005 24.13 24.13 22.62 23.62 962,548 -0.71(-2.92%)
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.