Indicators

Simpson Manufacturing Company (NY: SSD )

160.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.284	6.447	6.227	6.405	8,086,890	+0.08(+1.23%)
Sep 27, 2002	6.549	6.601	6.327	6.327	66,165	-0.22(-3.40%)
Sep 26, 2002	6.427	6.584	6.417	6.549	144,093	+0.25(+3.95%)
Sep 25, 2002	6.172	6.325	6.152	6.301	74,742	+0.15(+2.49%)
Sep 24, 2002	6.221	6.248	6.143	6.148	93,366	-0.08(-1.21%)
Sep 23, 2002	6.407	6.407	6.154	6.223	106,109	-0.20(-3.17%)
Sep 20, 2002	6.325	6.447	6.325	6.427	133,311	+0.15(+2.44%)
Sep 19, 2002	6.594	6.641	6.274	6.274	56,608	-0.32(-4.83%)
Sep 18, 2002	6.794	6.815	6.549	6.592	73,762	-0.22(-3.26%)
Sep 17, 2002	6.856	6.868	6.815	6.815	56,118	-0.02(-0.33%)
Sep 16, 2002	6.794	6.917	6.784	6.837	76,702	-0.01(-0.12%)
Sep 13, 2002	6.590	6.856	6.568	6.845	61,019	+0.23(+3.52%)
Sep 12, 2002	6.754	6.774	6.613	6.613	23,035	-0.16(-2.38%)
Sep 11, 2002	6.682	6.815	6.682	6.774	138,947	+0.12(+1.78%)
Sep 10, 2002	6.427	6.672	6.427	6.656	78,908	+0.23(+3.56%)
Sep 09, 2002	6.323	6.529	6.213	6.427	59,303	+0.11(+1.68%)
Sep 06, 2002	5.988	6.325	5.988	6.321	73,517	+0.38(+6.46%)
Sep 05, 2002	6.317	6.325	5.937	5.937	69,596	-0.38(-6.01%)
Sep 04, 2002	6.070	6.325	6.035	6.317	34,798	+0.22(+3.68%)

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.