Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

160.17 -0.83 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2002 6.937 6.937 6.713 6.713 95,572 -0.13(-1.94%)
Dec 30, 2002 6.662 6.845 6.590 6.845 86,750 +0.19(+2.91%)
Dec 27, 2002 6.898 6.898 6.652 6.652 44,600 -0.25(-3.58%)
Dec 26, 2002 6.896 6.900 6.784 6.898 33,082 +0.03(+0.45%)
Dec 24, 2002 6.794 6.868 6.784 6.868 32,592 +0.07(+1.08%)
Dec 23, 2002 6.641 6.794 6.641 6.794 76,457 +0.03(+0.45%)
Dec 20, 2002 6.733 6.807 6.692 6.764 108,070 +0.07(+1.07%)
Dec 19, 2002 6.723 6.825 6.692 6.692 74,497 +0.00(+0.00%)
Dec 18, 2002 6.849 6.849 6.672 6.692 32,102 -0.14(-2.09%)
Dec 17, 2002 6.784 6.835 6.754 6.835 43,375 +0.03(+0.48%)
Dec 16, 2002 6.751 6.802 6.711 6.802 71,066 +0.07(+1.03%)
Dec 13, 2002 6.896 6.902 6.733 6.733 52,687 -0.17(-2.51%)
Dec 12, 2002 6.864 6.917 6.825 6.907 83,074 +0.06(+0.89%)
Dec 11, 2002 7.039 7.039 6.839 6.845 105,374 -0.23(-3.26%)
Dec 10, 2002 6.907 7.076 6.896 7.076 125,714 +0.19(+2.76%)
Dec 09, 2002 6.907 6.974 6.876 6.886 71,311 -0.04(-0.59%)
Dec 06, 2002 6.845 6.927 6.802 6.927 53,667 +0.06(+0.80%)
Dec 05, 2002 6.907 6.925 6.723 6.872 55,873 -0.01(-0.21%)
Dec 04, 2002 6.958 6.976 6.784 6.886 55,873 -0.09(-1.32%)
Dec 03, 2002 7.039 7.100 6.968 6.978 50,481 -0.11(-1.58%)
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.