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

Simpson Manufacturing Company (NY: SSD )

191.18 +1.58 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2002 6.227 6.332 6.227 6.282 35,603 -0.03(-0.47%)
May 28, 2002 6.386 6.386 6.297 6.312 31,090 -0.09(-1.36%)
May 27, 2002 6.478 6.471 6.381 6.398 70,204 +0.00(+0.00%)
May 24, 2002 6.478 6.471 6.381 6.398 67,195 -0.07(-1.12%)
May 23, 2002 6.361 6.481 6.232 6.471 150,437 +0.08(+1.33%)
May 22, 2002 6.436 6.471 6.386 6.386 60,174 -0.06(-0.93%)
May 21, 2002 6.491 6.611 6.437 6.446 78,728 -0.03(-0.54%)
May 20, 2002 6.516 6.524 6.466 6.481 70,705 -0.04(-0.69%)
May 17, 2002 6.541 6.551 6.481 6.526 22,565 -0.00(-0.08%)
May 16, 2002 6.566 6.581 6.516 6.531 85,749 -0.04(-0.68%)
May 15, 2002 6.585 6.657 6.541 6.576 80,233 +0.00(+0.08%)
May 14, 2002 6.361 6.571 6.361 6.571 55,160 +0.20(+3.13%)
May 13, 2002 6.332 6.414 6.300 6.371 84,746 +0.05(+0.77%)
May 10, 2002 6.492 6.511 6.315 6.323 69,702 -0.17(-2.67%)
May 09, 2002 6.640 6.640 6.496 6.496 59,172 -0.17(-2.53%)
May 08, 2002 6.671 6.715 6.580 6.665 59,673 +0.00(+0.06%)
May 07, 2002 6.723 6.764 6.650 6.661 178,519 -0.07(-1.08%)
May 06, 2002 6.730 6.848 6.730 6.733 74,717 +0.00(+0.04%)
May 03, 2002 6.800 6.800 6.681 6.730 178,017 -0.06(-0.88%)
May 02, 2002 6.641 6.795 6.641 6.790 116,839 +0.15(+2.33%)
May 01, 2002 6.561 6.656 6.531 6.636 66,192 +0.08(+1.29%)
Apr 30, 2002 6.501 6.576 6.411 6.551 190,052 +0.02(+0.38%)
Apr 29, 2002 6.557 6.599 6.476 6.526 83,743 -0.04(-0.61%)
Apr 26, 2002 6.601 6.671 6.561 6.566 71,708 -0.05(-0.71%)
Apr 25, 2002 6.591 6.631 6.580 6.613 60,676 +0.03(+0.48%)
Apr 24, 2002 6.671 6.739 6.581 6.581 72,711 -0.06(-0.98%)
Apr 23, 2002 6.621 6.670 6.620 6.646 54,658 +0.01(+0.15%)
Apr 22, 2002 6.720 6.720 6.619 6.636 60,676 -0.10(-1.55%)
Apr 19, 2002 6.700 6.765 6.641 6.740 73,714 +0.05(+0.72%)
Apr 18, 2002 6.745 6.745 6.684 6.692 56,664 -0.04(-0.64%)
Apr 17, 2002 6.681 6.770 6.681 6.735 110,320 +0.03(+0.45%)
Apr 16, 2002 6.516 6.705 6.486 6.705 86,250 +0.21(+3.30%)
Apr 15, 2002 6.491 6.531 6.436 6.491 193,061 -0.18(-2.69%)
Apr 12, 2002 6.561 6.677 6.561 6.671 69,201 +0.13(+1.98%)
Apr 11, 2002 6.521 6.576 6.521 6.541 108,816 +0.01(+0.23%)
Apr 10, 2002 6.431 6.543 6.412 6.526 87,253 +0.07(+1.16%)
Apr 09, 2002 6.282 6.492 6.282 6.451 126,868 +0.17(+2.70%)
Apr 08, 2002 6.191 6.282 6.182 6.282 47,638 +0.09(+1.47%)
Apr 05, 2002 6.253 6.266 6.190 6.191 121,854 -0.06(-0.99%)
Apr 04, 2002 6.181 6.272 6.181 6.253 59,673 +0.06(+0.98%)
Apr 03, 2002 6.242 6.272 6.182 6.192 64,186 -0.04(-0.64%)
Apr 02, 2002 6.182 6.250 6.174 6.232 90,763 +0.06(+0.95%)
Apr 01, 2002 6.087 6.173 6.033 6.173 85,247 +0.08(+1.24%)
Mar 29, 2002 6.197 6.214 6.097 6.097 182,029 +0.00(+0.00%)
Mar 28, 2002 6.197 6.214 6.097 6.097 182,029 -0.07(-1.21%)
Mar 27, 2002 6.072 6.192 6.072 6.172 124,863 +0.10(+1.69%)
Mar 26, 2002 6.007 6.084 5.998 6.069 83,242 +0.08(+1.31%)
Mar 25, 2002 6.072 6.072 5.952 5.991 99,790 -0.07(-1.18%)
Mar 22, 2002 5.878 6.082 5.878 6.062 226,659 +0.19(+3.31%)
Mar 21, 2002 5.818 5.883 5.788 5.868 153,446 +0.06(+1.03%)
Mar 20, 2002 5.831 5.831 5.788 5.808 42,623 -0.02(-0.39%)
Mar 19, 2002 5.793 5.833 5.793 5.831 59,673 +0.05(+0.83%)
Mar 18, 2002 5.783 5.833 5.683 5.783 240,198 +0.01(+0.17%)
Mar 15, 2002 5.765 5.808 5.733 5.773 73,212 -0.02(-0.29%)
Mar 14, 2002 5.803 5.803 5.763 5.790 25,574 +0.00(+0.02%)
Mar 13, 2002 5.695 5.798 5.695 5.789 36,606 +0.09(+1.50%)
Mar 12, 2002 5.783 5.783 5.703 5.703 48,641 -0.08(-1.41%)
Mar 11, 2002 5.828 5.830 5.765 5.785 30,588 -0.04(-0.74%)
Mar 08, 2002 5.748 5.833 5.748 5.828 143,416 +0.10(+1.83%)
Mar 07, 2002 5.616 5.724 5.614 5.723 87,253 +0.12(+2.10%)
Mar 06, 2002 5.574 5.606 5.546 5.606 85,247 +0.04(+0.75%)
Mar 05, 2002 5.634 5.717 5.564 5.564 144,419 -0.05(-0.98%)
Mar 04, 2002 5.484 5.634 5.484 5.619 58,169 +0.13(+2.45%)
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.