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

Simpson Manufacturing Company (NY: SSD )

172.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 30, 2002 6.325 6.335 6.248 6.264 45,825 -0.04(-0.65%)
Aug 29, 2002 6.264 6.325 6.241 6.305 52,442 +0.04(+0.65%)
Aug 28, 2002 6.468 6.496 6.264 6.264 131,105 -0.21(-3.19%)
Aug 27, 2002 6.325 6.529 6.284 6.470 87,485 +0.00(+0.03%)
Aug 26, 2002 6.407 6.468 6.223 6.468 44,110 +0.03(+0.48%)
Aug 23, 2002 6.488 6.523 6.356 6.437 32,347 -0.05(-0.79%)
Aug 22, 2002 6.529 6.529 6.333 6.488 49,011 -0.04(-0.63%)
Aug 21, 2002 6.488 6.529 6.392 6.529 38,473 +0.05(+0.79%)
Aug 20, 2002 6.437 6.498 6.417 6.478 66,165 +0.41(+6.70%)
Aug 15, 2002 6.008 6.080 5.954 6.071 61,264 +0.06(+1.05%)
Aug 14, 2002 5.918 6.008 5.753 6.008 88,220 +0.09(+1.53%)
Aug 13, 2002 6.058 6.058 5.917 5.917 62,244 -0.14(-2.27%)
Aug 12, 2002 6.141 6.152 5.937 6.055 74,987 +0.05(+0.90%)
Aug 07, 2002 5.976 6.009 5.866 6.001 117,137 +0.05(+0.84%)
Aug 06, 2002 5.830 5.968 5.830 5.951 223,492 +0.15(+2.51%)
Aug 05, 2002 5.866 5.909 5.805 5.805 59,303 -0.07(-1.11%)
Aug 02, 2002 5.994 5.994 5.866 5.870 78,418 -0.13(-2.23%)
Aug 01, 2002 6.029 6.039 5.922 6.004 107,335 -0.05(-0.84%)
Jul 31, 2002 6.085 6.111 6.029 6.055 86,260 -0.04(-0.67%)
Jul 30, 2002 6.208 6.208 6.024 6.096 95,082 -0.10(-1.65%)
Jul 29, 2002 5.754 6.198 5.754 6.198 186,243 +0.46(+8.00%)
Jul 26, 2002 5.698 5.738 5.667 5.738 99,493 +0.07(+1.17%)
Jul 25, 2002 5.468 5.784 5.468 5.672 211,239 +0.19(+3.54%)
Jul 24, 2002 5.177 5.489 5.177 5.478 181,832 +0.31(+6.02%)
Jul 23, 2002 5.325 5.325 5.167 5.167 48,521 -0.15(-2.86%)
Jul 22, 2002 5.415 5.443 5.318 5.319 65,185 -0.10(-1.79%)
Jul 19, 2002 5.361 5.453 5.357 5.416 63,224 -0.07(-1.32%)
Jul 17, 2002 5.453 5.509 5.422 5.489 64,205 -0.05(-0.85%)
Jul 12, 2002 5.652 5.652 5.535 5.535 66,165 -0.11(-1.86%)
Jul 11, 2002 5.733 5.772 5.520 5.641 114,686 -0.07(-1.21%)
Jul 10, 2002 5.922 5.927 5.688 5.710 62,734 -0.20(-3.42%)
Jul 09, 2002 5.932 5.932 5.912 5.912 2,940,687 -0.01(-0.17%)
Jul 08, 2002 5.965 5.965 5.922 5.922 74,497 -0.04(-0.72%)
Jul 05, 2002 5.805 5.974 5.805 5.965 38,719 +0.16(+2.76%)
Jul 04, 2002 5.886 5.886 5.749 5.805 76,457 +0.00(+0.00%)
Jul 03, 2002 5.886 5.886 5.749 5.805 76,457 -0.07(-1.22%)
Jul 02, 2002 5.733 5.994 5.733 5.876 157,816 +0.13(+2.31%)
Jul 01, 2002 5.805 5.846 5.658 5.744 178,401 -0.08(-1.45%)
Jun 28, 2002 5.652 5.881 5.652 5.828 187,713 +0.18(+3.23%)
Jun 27, 2002 5.622 5.713 5.570 5.646 217,120 +0.02(+0.44%)
Jun 26, 2002 5.642 5.642 5.612 5.621 36,758 -0.02(-0.36%)
Jun 25, 2002 5.764 5.774 5.642 5.642 157,816 +0.00(+0.00%)
Jun 21, 2002 6.065 6.065 5.601 5.642 723,899 -0.40(-6.59%)
Jun 20, 2002 6.039 6.090 6.039 6.039 105,864 +0.00(+0.00%)
Jun 19, 2002 6.108 6.192 6.019 6.039 132,330 -0.07(-1.17%)
Jun 18, 2002 6.019 6.122 6.019 6.111 25,485 +0.10(+1.70%)
Jun 17, 2002 5.846 6.009 5.825 6.009 43,130 +0.15(+2.61%)
Jun 14, 2002 5.866 5.866 5.774 5.856 63,714 -0.09(-1.54%)
Jun 12, 2002 5.963 5.988 5.917 5.948 64,205 -0.04(-0.68%)
Jun 11, 2002 6.111 6.121 5.988 5.988 39,209 -0.12(-2.02%)
Jun 10, 2002 6.167 6.167 6.111 6.112 66,655 -0.07(-1.14%)
Jun 07, 2002 6.106 6.203 6.050 6.182 62,734 +0.08(+1.34%)
Jun 06, 2002 6.198 6.198 6.045 6.101 174,970 -0.08(-1.34%)
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.