Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.02	24.34	23.82	24.02	308,670	-0.32(-1.32%)
May 27, 2010	23.54	24.35	23.43	24.34	336,090	+1.22(+5.26%)
May 26, 2010	23.12	24.22	22.92	23.12	1,681	-0.07(-0.28%)
May 25, 2010	22.49	23.29	22.01	23.19	476,046	+0.01(+0.04%)
May 24, 2010	23.50	23.91	23.12	23.18	324,814	-0.31(-1.33%)
May 21, 2010	23.22	23.94	22.88	23.49	636,810	-0.08(-0.35%)
May 20, 2010	23.97	24.48	23.55	23.57	586,983	-2.30(-8.89%)
May 19, 2010	26.04	26.78	25.42	25.88	460,039	-0.31(-1.19%)
May 18, 2010	26.97	27.49	26.10	26.19	436,272	-0.48(-1.82%)
May 17, 2010	26.89	27.40	25.44	26.67	418,262	+0.00(+0.00%)
May 14, 2010	26.67	26.96	26.11	26.67	328,344	-0.49(-1.79%)
May 13, 2010	27.72	27.91	26.92	27.16	394,746	-0.59(-2.13%)
May 12, 2010	26.66	27.79	26.50	27.75	540,260	+1.18(+4.42%)
May 11, 2010	26.69	26.85	26.43	26.57	525,993	+0.12(+0.44%)
May 10, 2010	26.11	26.57	26.07	26.46	486,120	+1.98(+8.09%)
May 07, 2010	25.34	25.96	24.32	24.48	860,980	-1.21(-4.70%)
May 06, 2010	25.69	27.00	24.66	25.69	364	-0.91(-3.43%)
May 05, 2010	26.39	26.90	26.31	26.60	634,057	-0.80(-2.91%)
May 04, 2010	27.81	27.91	26.90	27.40	603,040	-0.76(-2.69%)

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.