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, 2017	40.64	41.09	40.64	41.07	183,998	+0.53(+1.30%)
Jul 28, 2017	40.57	41.31	40.05	40.54	291,035	-0.12(-0.30%)
Jul 27, 2017	40.79	41.18	40.26	40.66	221,350	-0.03(-0.07%)
Jul 26, 2017	41.01	41.25	40.64	40.69	125,710	-0.22(-0.54%)
Jul 25, 2017	40.77	41.02	40.75	40.91	132,555	+0.31(+0.75%)
Jul 24, 2017	41.27	41.45	40.51	40.61	174,719	-0.66(-1.60%)
Jul 21, 2017	40.98	41.35	40.77	41.26	234,081	+0.58(+1.41%)
Jul 20, 2017	40.75	40.75	40.37	40.69	99,141	-0.04(-0.09%)
Jul 19, 2017	40.33	40.75	40.33	40.73	93,025	+0.40(+0.99%)
Jul 18, 2017	40.50	40.71	40.13	40.33	176,613	-0.23(-0.57%)
Jul 17, 2017	40.33	40.75	40.29	40.56	280,277	+0.18(+0.44%)
Jul 14, 2017	40.29	40.47	40.14	40.38	175,653	+0.07(+0.18%)
Jul 13, 2017	40.24	40.96	39.86	40.31	177,237	+0.06(+0.16%)
Jul 12, 2017	40.09	40.58	39.91	40.24	127,405	+0.32(+0.81%)
Jul 11, 2017	39.82	39.99	39.39	39.92	172,306	+0.08(+0.21%)
Jul 10, 2017	40.05	40.24	39.84	39.84	72,972	-0.32(-0.81%)
Jul 07, 2017	39.85	40.23	39.72	40.16	128,430	+0.45(+1.14%)
Jul 06, 2017	39.98	40.23	39.61	39.71	200,617	-0.56(-1.38%)
Jul 05, 2017	40.58	40.58	39.74	40.26	142,800	-0.37(-0.91%)

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.