Indicators

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)

Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.92	14.92	14.03	14.48	447,339	-0.25(-1.69%)
Mar 30, 2009	15.01	15.01	13.88	14.73	506,141	-1.08(-6.81%)
Mar 26, 2009	15.24	15.90	14.98	15.81	944,585	+0.72(+4.74%)
Mar 25, 2009	14.92	15.91	14.47	15.09	746,327	+0.31(+2.07%)
Mar 24, 2009	15.51	15.71	14.66	14.78	708,228	-1.00(-6.31%)
Mar 23, 2009	14.92	15.78	14.82	15.78	1,126,732	+0.27(+1.71%)
Mar 20, 2009	13.90	15.52	13.90	15.52	2,609,109	+1.55(+11.10%)
Mar 19, 2009	13.95	14.05	13.65	13.97	541,406	+0.23(+1.70%)
Mar 18, 2009	12.89	13.74	12.61	13.73	634,762	+0.82(+6.35%)
Mar 17, 2009	12.39	12.91	12.17	12.91	456,485	+0.51(+4.08%)
Mar 16, 2009	12.21	12.91	12.05	12.41	536,265	+0.34(+2.80%)
Mar 13, 2009	12.04	12.08	11.81	12.07	0	+0.06(+0.47%)
Mar 12, 2009	11.51	12.09	11.30	12.01	442,335	+0.48(+4.18%)
Mar 11, 2009	11.64	11.88	11.37	11.53	391,629	-0.18(-1.58%)
Mar 10, 2009	11.21	11.73	11.21	11.72	588,907	+0.63(+5.65%)
Mar 09, 2009	11.09	11.38	11.06	11.09	590,164	-0.10(-0.86%)
Mar 06, 2009	11.39	11.47	10.96	11.19	0	-0.08(-0.71%)
Mar 05, 2009	11.62	11.78	11.22	11.27	470,321	-0.59(-5.01%)
Mar 04, 2009	11.29	12.04	11.17	11.86	911,888	+0.27(+2.29%)

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.