Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

165.92 -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.371 6.478 6.371 6.427 34,798 -0.03(-0.47%)
May 28, 2002 6.534 6.534 6.442 6.458 30,387 -0.09(-1.36%)
May 27, 2002 6.628 6.621 6.529 6.546 68,616 +0.00(+0.00%)
May 24, 2002 6.628 6.621 6.529 6.546 65,675 -0.07(-1.12%)
May 23, 2002 6.509 6.631 6.376 6.621 147,034 +0.09(+1.33%)
May 22, 2002 6.585 6.621 6.534 6.534 58,813 -0.06(-0.93%)
May 21, 2002 6.641 6.764 6.586 6.595 76,947 -0.04(-0.54%)
May 20, 2002 6.667 6.675 6.616 6.631 69,106 -0.05(-0.69%)
May 17, 2002 6.692 6.703 6.631 6.677 22,055 -0.01(-0.08%)
May 16, 2002 6.718 6.733 6.667 6.682 83,809 -0.05(-0.68%)
May 15, 2002 6.737 6.811 6.692 6.728 78,418 +0.01(+0.08%)
May 14, 2002 6.509 6.723 6.509 6.723 53,912 +0.20(+3.13%)
May 13, 2002 6.478 6.563 6.445 6.519 82,829 +0.05(+0.77%)
May 10, 2002 6.642 6.662 6.461 6.469 68,125 -0.18(-2.67%)
May 09, 2002 6.793 6.793 6.646 6.646 57,833 -0.17(-2.53%)
May 08, 2002 6.825 6.871 6.732 6.819 58,323 +0.00(+0.06%)
May 07, 2002 6.879 6.921 6.804 6.815 174,480 -0.07(-1.08%)
May 06, 2002 6.886 7.007 6.886 6.889 73,027 +0.00(+0.04%)
May 03, 2002 6.958 6.958 6.835 6.886 173,990 -0.06(-0.88%)
May 02, 2002 6.794 6.952 6.794 6.947 114,196 +0.16(+2.33%)
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.