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

Simpson Manufacturing Company (NY: SSD )

168.35 -1.21 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2002 5.374 5.401 5.355 5.386 259,270 +0.01(+0.23%)
Jan 31, 2002 5.376 5.376 5.315 5.374 2,009,469 +0.00(+0.06%)
Jan 30, 2002 5.304 5.376 5.293 5.371 190,164 +0.07(+1.27%)
Jan 29, 2002 5.305 5.310 5.290 5.304 109,785 -0.00(-0.02%)
Jan 28, 2002 5.330 5.335 5.284 5.305 161,247 +0.00(+0.00%)
Jan 25, 2002 5.320 5.407 5.208 5.305 1,127,263 -0.07(-1.23%)
Jan 24, 2002 5.407 5.427 5.341 5.371 46,560 -0.03(-0.47%)
Jan 23, 2002 5.330 5.397 5.325 5.397 22,545 +0.06(+1.05%)
Jan 22, 2002 5.443 5.463 5.327 5.341 49,991 -0.12(-2.24%)
Jan 21, 2002 5.575 5.591 5.463 5.463 46,560 +0.00(+0.00%)
Jan 18, 2002 5.575 5.591 5.463 5.463 46,070 -0.09(-1.65%)
Jan 17, 2002 5.422 5.555 5.325 5.555 245,057 +0.11(+1.97%)
Jan 16, 2002 5.421 5.504 5.421 5.448 86,750 +0.03(+0.47%)
Jan 15, 2002 5.309 5.432 5.264 5.422 108,805 +0.11(+2.11%)
Jan 14, 2002 5.402 5.402 5.223 5.310 388,660 -0.09(-1.68%)
Jan 11, 2002 5.595 5.611 5.388 5.401 121,058 -0.18(-3.29%)
Jan 10, 2002 5.846 5.854 5.584 5.584 143,603 -0.26(-4.47%)
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.