Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simpson Manufacturing Company (NY: SSD )

181.05 +2.84 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.652 6.728 6.560 6.703 185,753 +0.03(+0.38%)
Apr 29, 2002 6.709 6.751 6.626 6.677 81,849 -0.04(-0.61%)
Apr 26, 2002 6.754 6.825 6.713 6.718 70,086 -0.05(-0.71%)
Apr 25, 2002 6.743 6.784 6.732 6.766 59,303 +0.03(+0.48%)
Apr 24, 2002 6.825 6.895 6.733 6.733 71,066 -0.07(-0.98%)
Apr 23, 2002 6.774 6.824 6.773 6.799 53,422 +0.01(+0.15%)
Apr 22, 2002 6.876 6.876 6.772 6.789 59,303 -0.11(-1.55%)
Apr 19, 2002 6.856 6.922 6.794 6.896 72,046 +0.05(+0.72%)
Apr 18, 2002 6.901 6.901 6.838 6.847 55,382 -0.04(-0.64%)
Apr 17, 2002 6.835 6.927 6.835 6.891 107,825 +0.03(+0.45%)
Apr 16, 2002 6.667 6.861 6.636 6.861 84,299 +0.22(+3.30%)
Apr 15, 2002 6.641 6.682 6.585 6.641 188,694 -0.18(-2.69%)
Apr 12, 2002 6.713 6.831 6.713 6.825 67,635 +0.13(+1.98%)
Apr 11, 2002 6.672 6.728 6.672 6.692 106,354 +0.02(+0.23%)
Apr 10, 2002 6.580 6.694 6.561 6.677 85,279 +0.08(+1.16%)
Apr 09, 2002 6.427 6.642 6.427 6.601 123,998 +0.17(+2.70%)
Apr 08, 2002 6.334 6.427 6.325 6.427 46,560 +0.09(+1.47%)
Apr 05, 2002 6.397 6.411 6.333 6.334 119,097 -0.06(-0.99%)
Apr 04, 2002 6.324 6.417 6.324 6.397 58,323 +0.06(+0.98%)
Apr 03, 2002 6.386 6.417 6.325 6.335 62,734 -0.04(-0.64%)
Apr 02, 2002 6.325 6.394 6.317 6.376 88,710 +0.06(+0.95%)
Apr 01, 2002 6.228 6.316 6.173 6.316 83,319 +0.08(+1.24%)
Mar 29, 2002 6.340 6.358 6.238 6.238 177,911 +0.00(+0.00%)
Mar 28, 2002 6.340 6.358 6.238 6.238 177,911 -0.08(-1.21%)
Mar 27, 2002 6.213 6.335 6.213 6.315 122,038 +0.11(+1.69%)
Mar 26, 2002 6.147 6.225 6.136 6.210 81,359 +0.08(+1.31%)
Mar 25, 2002 6.213 6.213 6.089 6.129 97,532 -0.07(-1.18%)
Mar 22, 2002 6.014 6.223 6.014 6.203 221,531 +0.20(+3.31%)
Mar 21, 2002 5.953 6.019 5.922 6.004 149,975 +0.06(+1.03%)
Mar 20, 2002 5.966 5.966 5.922 5.942 41,659 -0.02(-0.39%)
Mar 19, 2002 5.927 5.968 5.927 5.966 58,323 +0.05(+0.83%)
Mar 18, 2002 5.917 5.968 5.815 5.917 234,764 +0.01(+0.17%)
Mar 15, 2002 5.899 5.942 5.866 5.907 71,556 -0.02(-0.29%)
Mar 14, 2002 5.937 5.937 5.897 5.924 24,995 +0.00(+0.02%)
Mar 13, 2002 5.827 5.932 5.827 5.923 35,778 +0.09(+1.50%)
Mar 12, 2002 5.917 5.917 5.835 5.835 47,541 -0.08(-1.41%)
Mar 11, 2002 5.963 5.965 5.899 5.919 29,896 -0.04(-0.74%)
Mar 08, 2002 5.881 5.968 5.881 5.963 140,172 +0.11(+1.83%)
Mar 07, 2002 5.746 5.857 5.744 5.856 85,279 +0.12(+2.10%)
Mar 06, 2002 5.703 5.735 5.674 5.735 83,319 +0.04(+0.75%)
Mar 05, 2002 5.764 5.850 5.693 5.693 141,152 -0.06(-0.98%)
Mar 04, 2002 5.611 5.764 5.611 5.749 56,853 +0.14(+2.45%)
Mar 01, 2002 5.519 5.611 5.503 5.611 40,679 +0.10(+1.85%)
Feb 28, 2002 5.424 5.509 5.424 5.509 39,699 +0.09(+1.58%)
Feb 27, 2002 5.376 5.438 5.361 5.423 59,793 +0.06(+1.12%)
Feb 26, 2002 5.297 5.366 5.274 5.363 145,564 +0.07(+1.25%)
Feb 25, 2002 5.341 5.344 5.297 5.297 145,564 -0.03(-0.61%)
Feb 22, 2002 5.330 5.338 5.315 5.329 155,366 +0.01(+0.17%)
Feb 21, 2002 5.315 5.366 5.284 5.320 391,601 +0.01(+0.17%)
Feb 20, 2002 5.443 5.444 5.267 5.311 122,038 -0.14(-2.60%)
Feb 19, 2002 5.580 5.580 5.448 5.453 81,359 -0.13(-2.29%)
Feb 18, 2002 5.427 5.611 5.427 5.580 99,003 +0.00(+0.00%)
Feb 15, 2002 5.427 5.611 5.427 5.580 99,003 +0.14(+2.63%)
Feb 14, 2002 5.438 5.448 5.407 5.438 134,291 +0.02(+0.28%)
Feb 13, 2002 5.448 5.453 5.404 5.422 62,244 -0.03(-0.47%)
Feb 12, 2002 5.438 5.470 5.431 5.448 37,738 +0.00(+0.00%)
Feb 11, 2002 5.438 5.475 5.438 5.448 110,765 +0.00(+0.00%)
Feb 08, 2002 5.335 5.448 5.335 5.448 27,446 +0.12(+2.30%)
Feb 07, 2002 5.366 5.367 5.295 5.325 31,857 -0.05(-0.95%)
Feb 06, 2002 5.499 5.499 5.376 5.376 153,405 -0.13(-2.41%)
Feb 05, 2002 5.427 5.551 5.425 5.509 89,200 +0.08(+1.50%)
Feb 04, 2002 5.386 5.427 5.386 5.427 82,829 +0.04(+0.76%)
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.