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 (%)
Feb 28, 2018	53.32	53.81	51.69	51.70	259,277	-1.52(-2.86%)
Feb 27, 2018	54.79	55.07	53.19	53.23	455,567	-1.50(-2.75%)
Feb 26, 2018	54.86	55.13	54.33	54.73	184,670	-0.11(-0.20%)
Feb 23, 2018	54.89	55.18	54.32	54.84	258,890	+0.65(+1.21%)
Feb 22, 2018		54.40	53.70	54.19	194,783	+0.50(+0.92%)
Feb 21, 2018	53.41	54.49	53.41	53.70	180,459	+0.38(+0.72%)
Feb 20, 2018	53.63	54.13	53.27	53.31	144,454	-0.52(-0.97%)
Feb 16, 2018		53.84	53.84	53.84	0	+0.14(+0.26%)
Feb 15, 2018	53.96	54.72	53.57	53.70	267,912	+0.27(+0.51%)
Feb 14, 2018	52.15	53.58	52.06	53.42	627,471	+0.93(+1.76%)
Feb 13, 2018	52.44	52.79	52.22	52.50	311,308	-0.21(-0.39%)
Feb 12, 2018	52.40	53.09	52.12	52.70	524,031	+0.52(+1.00%)
Feb 09, 2018	53.12	53.45	51.58	52.18	599,966	-0.52(-0.99%)
Feb 08, 2018	54.01	54.21	52.69	52.70	312,461	-1.28(-2.37%)
Feb 07, 2018	53.48	54.88	53.46	53.98	360,480	+0.39(+0.73%)
Feb 06, 2018	54.13	55.24	52.07	53.59	855,122	+0.59(+1.11%)
Feb 05, 2018	54.12	54.40	52.29	53.00	222,189	-1.46(-2.68%)
Feb 02, 2018	54.79	55.46	54.36	54.46	373,797	-0.75(-1.35%)

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.