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 (%)
Jul 31, 2002	6.085	6.111	6.029	6.055	86,260	-0.04(-0.67%)
Jul 30, 2002	6.208	6.208	6.024	6.096	95,082	-0.10(-1.65%)
Jul 29, 2002	5.754	6.198	5.754	6.198	186,243	+0.46(+8.00%)
Jul 26, 2002	5.698	5.738	5.667	5.738	99,493	+0.07(+1.17%)
Jul 25, 2002	5.468	5.784	5.468	5.672	211,239	+0.19(+3.54%)
Jul 24, 2002	5.177	5.489	5.177	5.478	181,832	+0.31(+6.02%)
Jul 23, 2002	5.325	5.325	5.167	5.167	48,521	-0.15(-2.86%)
Jul 22, 2002	5.415	5.443	5.318	5.319	65,185	-0.10(-1.79%)
Jul 19, 2002	5.361	5.453	5.357	5.416	63,224	-0.07(-1.32%)
Jul 17, 2002	5.453	5.509	5.422	5.489	64,205	-0.05(-0.85%)
Jul 12, 2002	5.652	5.652	5.535	5.535	66,165	-0.11(-1.86%)
Jul 11, 2002	5.733	5.772	5.520	5.641	114,686	-0.07(-1.21%)
Jul 10, 2002	5.922	5.927	5.688	5.710	62,734	-0.20(-3.42%)
Jul 09, 2002	5.932	5.932	5.912	5.912	2,940,687	-0.01(-0.17%)
Jul 08, 2002	5.965	5.965	5.922	5.922	74,497	-0.04(-0.72%)
Jul 05, 2002	5.805	5.974	5.805	5.965	38,719	+0.16(+2.76%)
Jul 04, 2002	5.886	5.886	5.749	5.805	76,457	+0.00(+0.00%)
Jul 03, 2002	5.886	5.886	5.749	5.805	76,457	-0.07(-1.22%)
Jul 02, 2002	5.733	5.994	5.733	5.876	157,816	+0.13(+2.31%)

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.