Indicators

Simpson Manufacturing Company (NY: SSD )

159.38 -0.79 (-0.50%)

Streaming Delayed Price Updated: 11:29 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.26	37.27	35.95	37.18	339,139	-0.67(-1.78%)
Jul 28, 2016	37.72	38.01	37.55	37.86	108,489	-0.01(-0.02%)
Jul 27, 2016	37.79	37.96	37.56	37.87	84,559	+0.15(+0.39%)
Jul 26, 2016	37.32	37.79	37.27	37.72	93,979	+0.51(+1.37%)
Jul 25, 2016	37.30	37.30	37.00	37.21	77,327	-0.11(-0.29%)
Jul 22, 2016	37.08	37.48	37.02	37.32	77,506	+0.23(+0.61%)
Jul 21, 2016	37.39	37.48	36.86	37.09	94,660	-0.26(-0.68%)
Jul 20, 2016	37.32	37.50	36.98	37.35	101,698	+0.18(+0.49%)
Jul 19, 2016	37.28	37.32	36.95	37.17	84,318	-0.19(-0.51%)
Jul 18, 2016	37.37	37.66	37.16	37.36	72,150	-0.15(-0.39%)
Jul 15, 2016	37.73	37.73	37.30	37.50	82,373	+0.04(+0.10%)
Jul 14, 2016	37.75	37.87	37.30	37.47	88,571	+0.00(+0.00%)
Jul 13, 2016	37.52	37.62	37.27	37.47	149,964	+0.19(+0.51%)
Jul 12, 2016	37.17	37.52	37.17	37.27	186,157	+0.05(+0.15%)
Jul 11, 2016	37.03	37.36	36.79	37.22	160,524	+0.32(+0.86%)
Jul 08, 2016	36.44	36.96	36.09	36.90	169,929	+0.81(+2.25%)
Jul 07, 2016	36.35	36.68	35.93	36.09	124,410	-0.28(-0.78%)
Jul 06, 2016	35.83	36.38	35.73	36.37	107,057	+0.54(+1.50%)
Jul 05, 2016	35.98	36.07	35.53	35.84	114,948	-0.32(-0.88%)

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.