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

Simpson Manufacturing Company (NY: SSD )

195.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2004 10.93 11.16 10.90 10.93 146,425 -0.02(-0.22%)
May 27, 2004 11.18 11.24 10.80 10.95 203,341 -0.14(-1.22%)
May 26, 2004 10.77 11.17 10.64 11.09 591,720 +0.32(+2.96%)
May 25, 2004 10.35 10.77 10.32 10.77 202,087 +0.37(+3.57%)
May 24, 2004 10.40 10.62 10.34 10.40 132,384 +0.04(+0.37%)
May 21, 2004 10.43 10.54 10.20 10.36 178,769 +0.01(+0.08%)
May 20, 2004 10.26 10.50 10.25 10.35 141,411 +0.12(+1.19%)
May 19, 2004 10.32 10.55 10.17 10.23 235,685 -0.04(-0.39%)
May 18, 2004 10.22 10.32 10.12 10.27 209,107 +0.10(+0.98%)
May 17, 2004 10.57 10.57 10.17 10.17 209,609 -0.43(-4.10%)
May 14, 2004 10.57 10.76 10.50 10.61 154,950 -0.13(-1.19%)
May 13, 2004 10.66 11.14 10.65 10.73 336,729 +0.07(+0.64%)
May 12, 2004 10.48 10.77 10.44 10.66 323,941 +0.17(+1.58%)
May 11, 2004 10.50 10.60 10.45 10.50 154,198 +0.04(+0.34%)
May 10, 2004 10.34 10.67 10.22 10.46 321,685 +0.10(+1.00%)
May 07, 2004 10.61 10.71 10.35 10.36 160,466 -0.27(-2.55%)
May 06, 2004 10.69 10.74 10.53 10.63 108,314 -0.09(-0.82%)
May 05, 2004 10.76 10.80 10.66 10.72 95,277 -0.04(-0.41%)
May 04, 2004 10.54 10.77 10.53 10.76 147,679 +0.21(+2.02%)
May 03, 2004 10.40 10.61 10.36 10.55 130,379 +0.15(+1.42%)
Apr 30, 2004 10.51 10.64 10.40 10.40 293,854 -0.09(-0.85%)
Apr 29, 2004 10.44 10.69 10.34 10.49 203,842 +0.03(+0.32%)
Apr 28, 2004 10.45 10.51 10.42 10.46 155,451 -0.00(-0.02%)
Apr 27, 2004 10.40 10.46 10.35 10.46 154,699 +0.11(+1.04%)
Apr 26, 2004 10.23 10.42 10.23 10.35 148,431 +0.14(+1.39%)
Apr 23, 2004 10.43 10.56 10.11 10.21 169,994 -0.11(-1.06%)
Apr 22, 2004 9.921 10.32 9.921 10.32 99,037 +0.40(+4.02%)
Apr 21, 2004 9.821 9.921 9.690 9.921 77,976 +0.10(+1.02%)
Apr 20, 2004 9.811 9.905 9.770 9.821 89,510 -0.03(-0.26%)
Apr 19, 2004 9.841 9.879 9.678 9.847 60,425 -0.01(-0.14%)
Apr 16, 2004 9.772 9.909 9.612 9.861 101,294 +0.13(+1.31%)
Apr 15, 2004 9.532 9.781 9.524 9.734 63,434 +0.22(+2.33%)
Apr 14, 2004 9.612 9.614 9.393 9.512 90,011 -0.12(-1.24%)
Apr 13, 2004 9.831 9.833 9.632 9.632 72,209 -0.18(-1.83%)
Apr 12, 2004 9.762 9.823 9.712 9.811 74,967 +0.12(+1.23%)
Apr 08, 2004 9.955 9.955 9.692 9.692 75,720 -0.21(-2.15%)
Apr 07, 2004 9.891 9.987 9.781 9.905 50,647 +0.00(+0.04%)
Apr 06, 2004 10.08 10.08 9.875 9.901 111,072 -0.20(-1.97%)
Apr 05, 2004 10.03 10.10 9.919 10.10 111,574 +0.06(+0.60%)
Apr 02, 2004 9.893 10.05 9.893 10.04 88,256 +0.20(+2.05%)
Apr 01, 2004 9.722 9.971 9.704 9.839 79,731 +0.08(+0.80%)
Mar 31, 2004 9.736 9.825 9.600 9.762 89,510 +0.03(+0.27%)
Mar 30, 2004 9.662 9.742 9.594 9.736 99,037 +0.04(+0.45%)
Mar 29, 2004 9.283 9.813 9.243 9.692 215,125 +0.43(+4.70%)
Mar 26, 2004 9.313 9.319 9.245 9.257 54,909 -0.04(-0.47%)
Mar 25, 2004 9.153 9.301 9.095 9.301 98,285 +0.17(+1.88%)
Mar 24, 2004 9.153 9.199 9.046 9.129 110,822 -0.05(-0.54%)
Mar 23, 2004 9.203 9.289 9.139 9.179 85,498 +0.00(+0.02%)
Mar 22, 2004 9.193 9.265 9.155 9.177 174,507 -0.02(-0.17%)
Mar 19, 2004 9.223 9.321 9.131 9.193 329,959 -0.00(-0.02%)
Mar 18, 2004 9.233 9.263 9.153 9.195 115,586 -0.07(-0.73%)
Mar 17, 2004 9.203 9.269 9.155 9.263 104,052 +0.09(+0.98%)
Mar 16, 2004 9.175 9.229 9.080 9.173 280,315 -0.00(-0.02%)
Mar 15, 2004 9.383 9.383 9.159 9.175 93,271 -0.22(-2.38%)
Mar 12, 2004 9.123 9.399 9.062 9.399 164,227 +0.28(+3.02%)
Mar 11, 2004 9.082 9.141 9.074 9.123 133,638 +0.04(+0.48%)
Mar 10, 2004 9.163 9.311 9.080 9.080 66,693 -0.08(-0.89%)
Mar 09, 2004 9.341 9.393 9.095 9.161 95,527 -0.18(-1.90%)
Mar 08, 2004 9.572 9.572 9.333 9.339 72,209 -0.20(-2.13%)
Mar 05, 2004 9.343 9.542 9.287 9.542 57,166 +0.18(+1.92%)
Mar 04, 2004 9.307 9.363 9.193 9.363 40,618 +0.08(+0.82%)
Mar 03, 2004 9.233 9.371 9.171 9.287 80,484 +0.03(+0.37%)
Mar 02, 2004 9.432 9.438 9.135 9.253 102,297 -0.14(-1.51%)
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.